Barrick Gold Corp (NY: GOLD )

16.58 -0.22 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.46 11.58 11.39 11.57 11,393,642 +0.13(+1.12%)
Feb 27, 2019 11.58 11.58 11.27 11.44 22,528,582 -0.08(-0.72%)
Feb 26, 2019 11.51 11.57 11.18 11.52 25,713,262 -0.02(-0.16%)
Feb 25, 2019 11.96 12.01 11.50 11.54 27,218,868 -0.39(-3.30%)
Feb 22, 2019 12.13 12.18 11.82 11.93 21,148,636 -0.26(-2.10%)
Feb 21, 2019 12.48 12.48 12.09 12.19 22,655,516 -0.40(-3.20%)
Feb 20, 2019 12.52 12.85 12.47 12.59 31,395,422 +0.19(+1.55%)
Feb 19, 2019 11.98 12.53 11.93 12.40 24,919,478 +0.55(+4.63%)
Feb 15, 2019 11.76 11.90 11.62 11.85 13,522,142 +0.04(+0.31%)
Feb 14, 2019 11.71 11.95 11.64 11.82 15,678,321 +0.08(+0.70%)
Feb 13, 2019 11.90 12.05 11.56 11.73 25,334,890 -0.50(-4.11%)
Feb 12, 2019 12.43 12.56 12.20 12.24 13,121,709 -0.05(-0.45%)
Feb 11, 2019 12.36 12.46 12.29 12.29 10,487,785 -0.17(-1.40%)
Feb 08, 2019 12.27 12.57 12.26 12.47 15,635,192 +0.26(+2.10%)
Feb 07, 2019 12.06 12.29 12.05 12.21 14,118,633 +0.09(+0.76%)
Feb 06, 2019 12.04 12.25 12.04 12.12 11,559,990 -0.11(-0.90%)
Feb 05, 2019 12.24 12.26 12.01 12.23 9,529,078 +0.01(+0.07%)
Feb 04, 2019 11.93 12.25 11.92 12.22 12,354,656 +0.09(+0.76%)
Feb 01, 2019 12.23 12.26 11.91 12.13 13,745,587 -0.13(-1.05%)
Jan 31, 2019 12.06 12.26 11.94 12.25 20,851,898 +0.31(+2.61%)
Jan 30, 2019 11.80 12.16 11.68 11.94 19,656,798 +0.11(+0.93%)
Jan 29, 2019 11.43 11.90 11.39 11.83 20,485,988 +0.54(+4.78%)
Jan 28, 2019 11.34 11.50 11.26 11.29 14,001,068 +0.08(+0.73%)
Jan 25, 2019 11.02 11.25 11.02 11.21 14,713,116 +0.37(+3.38%)
Jan 24, 2019 10.74 10.89 10.72 10.85 12,800,043 +0.07(+0.68%)
Jan 23, 2019 10.76 10.87 10.60 10.77 10,606,650 -0.01(-0.09%)
Jan 22, 2019 10.93 10.96 10.54 10.78 16,413,153 -0.01(-0.08%)
Jan 18, 2019 10.77 10.91 10.66 10.79 15,041,891 -0.10(-0.92%)
Jan 17, 2019 10.85 10.97 10.77 10.89 9,095,572 +0.05(+0.42%)
Jan 16, 2019 10.80 10.92 10.71 10.85 11,673,369 -0.01(-0.08%)
Jan 15, 2019 11.21 11.28 10.76 10.85 16,758,944 -0.40(-3.58%)
Jan 14, 2019 11.51 11.56 11.22 11.26 18,038,358 -0.13(-1.13%)
Jan 11, 2019 11.39 11.61 11.30 11.39 15,734,513 +0.07(+0.65%)
Jan 10, 2019 11.42 11.47 11.26 11.31 13,629,911 -0.08(-0.72%)
Jan 09, 2019 11.40 11.53 11.28 11.39 16,637,046 +0.10(+0.89%)
Jan 08, 2019 11.69 11.72 11.16 11.29 29,232,382 -0.53(-4.49%)
Jan 07, 2019 12.14 12.16 11.80 11.82 13,417,562 -0.16(-1.30%)
Jan 04, 2019 11.80 12.05 11.59 11.98 18,782,422 +0.08(+0.69%)
Jan 03, 2019 12.17 12.21 11.72 11.90 20,897,946 -0.09(-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.