Skip to main content

Barrick Gold Corp (NY: GOLD )

20.23 +0.17 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.16 16.64 16.12 16.49 24,466,696 +0.43(+2.67%)
Sep 29, 2021 16.48 16.58 16.04 16.06 25,787,400 -0.48(-2.87%)
Sep 28, 2021 16.27 16.55 16.05 16.53 29,161,104 +0.14(+0.84%)
Sep 27, 2021 16.50 16.68 16.33 16.40 22,691,800 -0.07(-0.44%)
Sep 24, 2021 16.53 16.69 16.47 16.47 14,637,079 -0.18(-1.10%)
Sep 23, 2021 16.72 16.79 16.53 16.65 21,590,846 -0.20(-1.19%)
Sep 22, 2021 16.95 17.18 16.81 16.85 18,666,710 -0.04(-0.22%)
Sep 21, 2021 17.17 17.22 16.88 16.89 19,974,524 -0.15(-0.86%)
Sep 20, 2021 16.65 17.04 16.53 17.04 25,276,074 +0.26(+1.58%)
Sep 17, 2021 16.88 16.89 16.68 16.77 25,523,780 -0.14(-0.81%)
Sep 16, 2021 17.34 17.34 16.81 16.91 44,256,780 -0.78(-4.39%)
Sep 15, 2021 17.80 17.97 17.66 17.69 16,451,065 -0.13(-0.72%)
Sep 14, 2021 17.93 18.11 17.77 17.81 17,642,256 +0.03(+0.15%)
Sep 13, 2021 17.71 17.99 17.57 17.79 17,378,002 +0.11(+0.62%)
Sep 10, 2021 17.99 18.05 17.68 17.68 16,047,355 -0.31(-1.73%)
Sep 09, 2021 18.28 18.28 17.92 17.99 17,666,096 -0.16(-0.86%)
Sep 08, 2021 18.11 18.25 17.91 18.14 21,681,656 +0.01(+0.05%)
Sep 07, 2021 18.41 18.42 18.02 18.13 22,024,786 -0.41(-2.22%)
Sep 03, 2021 18.43 18.74 18.32 18.54 22,157,584 +0.39(+2.16%)
Sep 02, 2021 18.11 18.18 17.98 18.15 14,448,657 +0.05(+0.30%)
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.