Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

16.15 -1.17 (-6.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.634 9.738 9.572 9.726 13,551,390 +0.11(+1.12%)
Feb 27, 2019 9.734 9.734 9.472 9.619 26,795,084 -0.07(-0.71%)
Feb 26, 2019 9.680 9.726 9.403 9.688 30,582,884 -0.02(-0.16%)
Feb 25, 2019 10.06 10.10 9.672 9.703 32,373,626 -0.33(-3.30%)
Feb 22, 2019 10.20 10.24 9.942 10.03 25,153,804 -0.22(-2.10%)
Feb 21, 2019 10.50 10.50 10.16 10.25 26,946,058 -0.34(-3.20%)
Feb 20, 2019 10.53 10.80 10.48 10.59 37,341,144 +0.16(+1.55%)
Feb 19, 2019 10.07 10.53 10.03 10.43 29,638,774 +0.46(+4.63%)
Feb 15, 2019 9.888 10.00 9.773 9.965 16,082,990 +0.03(+0.31%)
Feb 14, 2019 9.849 10.05 9.788 9.934 18,647,510 +0.07(+0.70%)
Feb 13, 2019 10.00 10.13 9.719 9.865 30,132,856 -0.42(-4.11%)
Feb 12, 2019 10.45 10.56 10.26 10.29 15,606,721 -0.05(-0.45%)
Feb 11, 2019 10.40 10.47 10.33 10.33 12,473,980 -0.15(-1.39%)
Feb 08, 2019 10.32 10.57 10.31 10.48 18,596,212 +0.22(+2.10%)
Feb 07, 2019 10.14 10.33 10.13 10.27 16,792,446 +0.08(+0.76%)
Feb 06, 2019 10.12 10.30 10.12 10.19 13,749,242 -0.09(-0.90%)
Feb 05, 2019 10.29 10.31 10.10 10.28 11,333,712 +0.01(+0.07%)
Feb 04, 2019 10.03 10.30 10.02 10.27 14,694,403 +0.08(+0.76%)
Feb 01, 2019 10.28 10.31 10.01 10.20 16,348,750 -0.11(-1.05%)
Jan 31, 2019 10.14 10.31 10.04 10.30 24,800,868 +0.26(+2.61%)
Jan 30, 2019 9.919 10.23 9.819 10.04 23,379,438 +0.09(+0.93%)
Jan 29, 2019 9.611 10.00 9.572 9.950 24,365,660 +0.45(+4.78%)
Jan 28, 2019 9.534 9.665 9.465 9.496 16,652,615 +0.07(+0.73%)
Jan 25, 2019 9.265 9.457 9.265 9.426 17,499,512 +0.31(+3.38%)
Jan 24, 2019 9.026 9.157 9.011 9.118 15,224,138 +0.06(+0.68%)
Jan 23, 2019 9.049 9.142 8.911 9.057 12,615,357 -0.01(-0.08%)
Jan 22, 2019 9.188 9.218 8.865 9.065 19,521,506 -0.01(-0.08%)
Jan 18, 2019 9.057 9.172 8.965 9.072 17,890,550 -0.08(-0.92%)
Jan 17, 2019 9.126 9.226 9.057 9.157 10,818,108 +0.04(+0.42%)
Jan 16, 2019 9.080 9.180 9.003 9.118 13,884,092 -0.01(-0.08%)
Jan 15, 2019 9.426 9.488 9.049 9.126 19,932,782 -0.34(-3.58%)
Jan 14, 2019 9.680 9.719 9.434 9.465 21,454,496 -0.11(-1.13%)
Jan 11, 2019 9.572 9.757 9.503 9.572 18,714,344 +0.06(+0.65%)
Jan 10, 2019 9.603 9.642 9.465 9.511 16,211,168 -0.07(-0.72%)
Jan 09, 2019 9.588 9.696 9.488 9.580 19,787,800 +0.08(+0.89%)
Jan 08, 2019 9.826 9.857 9.380 9.496 34,768,464 -0.45(-4.49%)
Jan 07, 2019 10.20 10.23 9.919 9.942 15,958,604 -0.13(-1.30%)
Jan 04, 2019 9.919 10.13 9.742 10.07 22,339,472 +0.07(+0.69%)
Jan 03, 2019 10.23 10.27 9.857 10.00 24,855,636 -0.08(-0.76%)
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.