Barrick Gold Corp (NY: GOLD )

16.98 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.16 20.38 20.03 20.13 14,424,903 -0.09(-0.47%)
Apr 29, 2021 20.56 20.60 20.00 20.22 22,059,068 -0.39(-1.88%)
Apr 28, 2021 20.37 20.75 20.20 20.61 18,051,432 +0.11(+0.55%)
Apr 27, 2021 20.98 20.98 20.45 20.50 16,613,826 -0.49(-2.35%)
Apr 26, 2021 21.05 21.12 20.85 20.99 9,438,655 -0.05(-0.22%)
Apr 23, 2021 21.37 21.43 20.98 21.04 12,241,743 -0.19(-0.89%)
Apr 22, 2021 21.35 21.37 21.06 21.23 15,311,394 -0.31(-1.45%)
Apr 21, 2021 21.29 21.65 21.25 21.54 14,215,438 +0.32(+1.52%)
Apr 20, 2021 20.88 21.27 20.82 21.22 16,420,382 +0.27(+1.31%)
Apr 19, 2021 21.10 21.22 20.86 20.94 14,563,086 -0.11(-0.54%)
Apr 16, 2021 21.20 21.25 20.86 21.06 23,648,332 +0.24(+1.14%)
Apr 15, 2021 20.26 21.03 20.22 20.82 24,222,966 +0.82(+4.12%)
Apr 14, 2021 20.01 20.13 19.90 20.00 14,743,635 +0.01(+0.05%)
Apr 13, 2021 20.03 20.34 19.86 19.99 22,233,104 +0.10(+0.52%)
Apr 12, 2021 20.02 20.04 19.75 19.88 16,726,758 -0.21(-1.04%)
Apr 09, 2021 19.89 20.15 19.78 20.09 14,836,727 +0.05(+0.24%)
Apr 08, 2021 19.86 20.04 19.79 20.04 20,259,072 +0.46(+2.37%)
Apr 07, 2021 19.81 19.84 19.50 19.58 13,719,235 -0.20(-1.01%)
Apr 06, 2021 19.78 20.03 19.59 19.78 19,453,086 +0.24(+1.21%)
Apr 05, 2021 19.73 19.79 19.28 19.54 20,447,566 +0.25(+1.28%)
Apr 01, 2021 19.04 19.33 18.89 19.30 13,766,788 +0.54(+2.88%)
Mar 31, 2021 18.61 19.02 18.45 18.76 14,947,941 +0.27(+1.49%)
Mar 30, 2021 18.65 18.71 18.41 18.48 15,719,757 -0.62(-3.22%)
Mar 29, 2021 18.88 19.13 18.53 19.10 18,466,562 +0.15(+0.80%)
Mar 26, 2021 18.58 18.95 18.58 18.95 22,123,604 +0.26(+1.37%)
Mar 25, 2021 18.98 19.03 18.48 18.69 24,370,064 -0.41(-2.13%)
Mar 24, 2021 19.18 19.21 18.91 19.10 17,764,020 -0.08(-0.40%)
Mar 23, 2021 19.48 19.48 18.96 19.17 18,578,924 -0.36(-1.84%)
Mar 22, 2021 19.65 19.78 19.50 19.53 13,039,474 -0.32(-1.62%)
Mar 19, 2021 19.84 19.88 19.60 19.85 25,782,086 +0.09(+0.48%)
Mar 18, 2021 19.72 20.02 19.62 19.76 13,866,134 -0.26(-1.28%)
Mar 17, 2021 19.50 20.21 19.31 20.02 21,280,368 +0.40(+2.03%)
Mar 16, 2021 19.74 19.76 19.43 19.62 12,789,499 -0.06(-0.29%)
Mar 15, 2021 19.38 19.76 19.25 19.67 17,064,264 +0.43(+2.21%)
Mar 12, 2021 18.94 19.34 18.77 19.25 13,451,349 +0.01(+0.05%)
Mar 11, 2021 19.20 19.36 18.95 19.24 15,246,977 +0.18(+0.94%)
Mar 10, 2021 19.03 19.26 18.76 19.06 17,536,406 +0.12(+0.65%)
Mar 09, 2021 19.02 19.34 18.80 18.94 20,447,272 +0.46(+2.51%)
Mar 08, 2021 18.78 18.81 18.29 18.47 15,157,735 -0.32(-1.71%)
Mar 05, 2021 18.58 18.82 18.20 18.79 22,024,898 +0.28(+1.54%)
Mar 04, 2021 18.47 18.95 18.26 18.51 29,968,288 +0.04(+0.21%)
Mar 03, 2021 18.39 18.54 18.01 18.47 22,522,472 -0.34(-1.81%)
Mar 02, 2021 18.18 18.93 18.14 18.81 27,124,616 +0.84(+4.69%)
Mar 01, 2021 18.00 18.23 17.81 17.97 25,412,794 +0.28(+1.61%)
Feb 26, 2021 18.22 18.27 17.66 17.69 34,674,980 -0.63(-3.44%)
Feb 25, 2021 18.69 19.02 18.23 18.32 27,376,576 -0.61(-3.23%)
Feb 24, 2021 18.81 19.04 18.58 18.93 18,887,820 -0.06(-0.30%)
Feb 23, 2021 19.32 19.37 18.64 18.98 24,277,394 -0.35(-1.80%)
Feb 22, 2021 18.76 19.40 18.70 19.33 30,609,626 +0.71(+3.79%)
Feb 19, 2021 19.17 19.24 18.54 18.63 40,418,656 -0.51(-2.66%)
Feb 18, 2021 19.65 19.77 19.04 19.14 31,176,564 -0.48(-2.45%)
Feb 17, 2021 20.07 20.07 19.40 19.62 38,936,760 -0.82(-4.01%)
Feb 16, 2021 20.71 20.82 20.39 20.43 19,812,314 -0.42(-2.03%)
Feb 12, 2021 20.78 20.99 20.44 20.86 15,475,078 -0.04(-0.18%)
Feb 11, 2021 21.24 21.25 20.82 20.90 13,459,426 -0.30(-1.42%)
Feb 10, 2021 21.26 21.38 21.03 21.20 11,417,458 +0.08(+0.36%)
Feb 09, 2021 21.21 21.23 20.96 21.12 13,660,371 -0.03(-0.13%)
Feb 08, 2021 21.31 21.36 21.08 21.15 12,338,759 +0.12(+0.58%)
Feb 05, 2021 20.81 21.08 20.59 21.03 18,472,738 +0.32(+1.55%)
Feb 04, 2021 20.63 20.76 20.23 20.71 18,747,604 -0.33(-1.57%)
Feb 03, 2021 21.02 21.17 20.89 21.04 11,702,568 +0.00(+0.00%)
Feb 02, 2021 20.85 21.21 20.66 21.04 16,300,876 -0.19(-0.89%)
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.