Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.07 23.94 22.89 23.85 17,358,302 +0.72(+3.10%)
Jun 29, 2020 23.02 23.19 22.81 23.13 11,627,595 +0.23(+1.00%)
Jun 26, 2020 22.70 22.98 22.28 22.90 13,686,007 +0.12(+0.54%)
Jun 25, 2020 22.78 22.88 22.42 22.78 11,364,263 +0.02(+0.08%)
Jun 24, 2020 22.73 23.24 22.44 22.76 22,307,016 +0.03(+0.12%)
Jun 23, 2020 22.97 23.18 22.58 22.73 18,304,066 +0.20(+0.90%)
Jun 22, 2020 22.23 22.89 22.14 22.53 19,665,202 +0.85(+3.92%)
Jun 19, 2020 21.47 21.99 21.34 21.68 21,685,956 +0.49(+2.30%)
Jun 18, 2020 21.42 21.63 21.11 21.19 14,188,555 -0.27(-1.28%)
Jun 17, 2020 21.67 21.95 21.34 21.47 10,426,368 -0.12(-0.53%)
Jun 16, 2020 21.62 22.05 21.35 21.58 18,405,168 -0.32(-1.46%)
Jun 15, 2020 20.80 21.97 20.43 21.90 17,896,872 +0.59(+2.78%)
Jun 12, 2020 21.82 22.05 21.17 21.31 17,332,544 -0.21(-0.99%)
Jun 11, 2020 22.50 22.93 20.93 21.52 34,979,852 -0.68(-3.07%)
Jun 10, 2020 21.93 22.31 20.94 22.20 24,732,448 +0.66(+3.08%)
Jun 09, 2020 21.34 21.70 21.06 21.54 24,292,706 +0.68(+3.27%)
Jun 08, 2020 20.57 20.88 20.26 20.86 17,552,382 +0.24(+1.16%)
Jun 05, 2020 19.92 20.63 19.59 20.62 31,818,388 -0.12(-0.60%)
Jun 04, 2020 21.09 21.27 20.52 20.74 24,795,674 +0.26(+1.25%)
Jun 03, 2020 20.66 20.96 20.12 20.49 26,471,646 -0.72(-3.38%)
Jun 02, 2020 21.97 21.98 20.95 21.20 18,136,722 -0.73(-3.35%)
Jun 01, 2020 21.34 21.95 21.34 21.94 18,509,472 +0.69(+3.25%)
May 29, 2020 21.82 21.88 21.21 21.25 22,974,210 +0.04(+0.21%)
May 28, 2020 21.73 21.94 21.08 21.20 21,580,452 +0.09(+0.42%)
May 27, 2020 20.70 21.19 20.36 21.11 41,926,368 -0.71(-3.28%)
May 26, 2020 22.86 22.86 21.70 21.83 34,241,496 -1.40(-6.04%)
May 22, 2020 23.48 23.80 23.15 23.23 12,768,674 +0.05(+0.23%)
May 21, 2020 23.80 23.81 22.61 23.18 24,934,390 -0.87(-3.63%)
May 20, 2020 24.97 25.03 24.03 24.05 18,449,436 -0.75(-3.02%)
May 19, 2020 24.29 24.94 24.20 24.80 20,174,362 +0.79(+3.31%)
May 18, 2020 24.79 24.92 23.76 24.01 19,587,068 -0.74(-3.00%)
May 15, 2020 24.42 24.80 24.05 24.75 21,796,956 +0.79(+3.32%)
May 14, 2020 23.04 24.14 23.04 23.96 19,702,210 +0.90(+3.91%)
May 13, 2020 23.46 23.52 22.56 23.06 14,628,290 +0.07(+0.31%)
May 12, 2020 23.24 23.56 22.89 22.99 14,847,454 +0.02(+0.08%)
May 11, 2020 24.03 24.15 22.87 22.97 21,671,348 -1.21(-5.00%)
May 08, 2020 24.22 24.62 24.05 24.18 14,433,651 +0.11(+0.48%)
May 07, 2020 23.83 24.41 23.52 24.06 18,471,904 +0.62(+2.64%)
May 06, 2020 24.65 24.80 23.31 23.44 19,304,388 -1.44(-5.78%)
May 05, 2020 24.08 24.97 23.76 24.88 19,062,824 +0.71(+2.96%)
May 04, 2020 24.10 24.44 23.78 24.17 18,662,164 +0.40(+1.67%)
May 01, 2020 22.32 23.92 22.21 23.77 22,201,844 +1.07(+4.70%)
Apr 30, 2020 23.04 23.44 22.36 22.70 20,142,886 -0.73(-3.13%)
Apr 29, 2020 23.55 23.86 22.88 23.44 23,562,646 -0.36(-1.52%)
Apr 28, 2020 23.37 23.97 22.96 23.80 19,404,966 +0.03(+0.11%)
Apr 27, 2020 23.88 24.14 23.20 23.77 17,241,488 -0.15(-0.63%)
Apr 24, 2020 24.05 24.42 23.66 23.92 31,305,348 +0.32(+1.35%)
Apr 23, 2020 23.78 25.16 23.45 23.60 34,954,360 +0.23(+0.98%)
Apr 22, 2020 22.64 23.46 22.57 23.37 23,819,456 +1.47(+6.69%)
Apr 21, 2020 21.27 22.18 21.23 21.91 19,626,554 -0.09(-0.40%)
Apr 20, 2020 21.46 22.48 21.46 22.00 20,435,982 +0.34(+1.55%)
Apr 17, 2020 20.69 21.76 20.43 21.66 32,301,820 -0.41(-1.84%)
Apr 16, 2020 21.63 22.16 21.50 22.07 21,854,338 +0.47(+2.17%)
Apr 15, 2020 20.96 21.79 20.70 21.60 23,033,666 +0.04(+0.16%)
Apr 14, 2020 21.45 22.11 21.04 21.56 37,604,752 +0.05(+0.25%)
Apr 13, 2020 19.86 21.86 19.64 21.51 37,362,720 +1.64(+8.26%)
Apr 09, 2020 18.46 19.92 18.28 19.87 35,999,616 +1.85(+10.29%)
Apr 08, 2020 17.81 18.16 17.64 18.02 13,140,113 +0.09(+0.49%)
Apr 07, 2020 18.09 18.21 17.53 17.93 18,691,820 -0.21(-1.17%)
Apr 06, 2020 18.10 18.65 17.86 18.14 19,759,418 +0.53(+3.01%)
Apr 03, 2020 17.42 17.98 17.42 17.61 16,116,754 +0.09(+0.50%)
Apr 02, 2020 16.86 18.21 16.75 17.52 28,221,974 +0.87(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.