Barrick Gold Corp (NY: GOLD )

16.58 -0.22 (-1.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.