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 (%)
Jul 31, 2019 15.63 15.67 14.67 14.95 36,606,360 -0.74(-4.69%)
Jul 30, 2019 15.84 15.92 15.61 15.69 15,871,953 -0.14(-0.87%)
Jul 29, 2019 15.78 15.83 15.60 15.82 13,755,424 +0.14(+0.88%)
Jul 26, 2019 15.70 15.83 15.62 15.69 12,351,061 +0.02(+0.12%)
Jul 25, 2019 15.90 15.99 15.54 15.67 17,097,628 -0.29(-1.79%)
Jul 24, 2019 16.00 16.09 15.90 15.95 12,129,681 +0.06(+0.35%)
Jul 23, 2019 15.77 16.06 15.69 15.90 16,621,482 -0.05(-0.29%)
Jul 22, 2019 15.80 16.00 15.72 15.94 15,386,780 +0.12(+0.76%)
Jul 19, 2019 15.70 16.07 15.66 15.82 26,645,456 -0.01(-0.06%)
Jul 18, 2019 15.34 15.95 15.15 15.83 25,613,270 +0.47(+3.05%)
Jul 17, 2019 14.90 15.40 14.85 15.36 19,491,654 +0.55(+3.72%)
Jul 16, 2019 14.90 15.08 14.67 14.81 12,780,852 -0.21(-1.41%)
Jul 15, 2019 15.24 15.34 14.92 15.02 12,313,524 -0.16(-1.03%)
Jul 12, 2019 15.14 15.23 14.98 15.18 12,438,613 +0.11(+0.73%)
Jul 11, 2019 15.14 15.34 15.01 15.07 17,218,086 -0.12(-0.79%)
Jul 10, 2019 14.96 15.23 14.77 15.19 20,253,830 +0.43(+2.93%)
Jul 09, 2019 14.47 14.81 14.43 14.76 13,003,152 +0.17(+1.20%)
Jul 08, 2019 14.59 14.67 14.39 14.58 12,686,271 +0.06(+0.38%)
Jul 05, 2019 14.25 14.58 13.99 14.53 16,942,278 -0.07(-0.50%)
Jul 03, 2019 14.49 14.60 14.27 14.60 11,249,210 +0.27(+1.86%)
Jul 02, 2019 13.90 14.46 13.87 14.33 22,061,038 +0.55(+4.00%)
Jul 01, 2019 13.98 14.07 13.65 13.78 23,335,550 -0.72(-4.95%)
Jun 28, 2019 14.52 14.58 14.26 14.50 12,312,235 +0.06(+0.45%)
Jun 27, 2019 14.34 14.48 14.11 14.44 22,367,892 -0.15(-1.01%)
Jun 26, 2019 14.02 14.71 13.99 14.58 22,163,978 -0.14(-0.94%)
Jun 25, 2019 14.99 15.12 14.45 14.72 31,599,162 -0.21(-1.42%)
Jun 24, 2019 14.45 14.96 14.41 14.93 30,659,132 +0.59(+4.10%)
Jun 21, 2019 14.07 14.44 13.97 14.34 29,353,156 +0.28(+1.96%)
Jun 20, 2019 13.73 14.33 13.72 14.07 34,364,940 +0.75(+5.66%)
Jun 19, 2019 12.97 13.36 12.85 13.31 24,457,116 +0.10(+0.77%)
Jun 18, 2019 13.16 13.28 12.93 13.21 21,449,836 +0.20(+1.55%)
Jun 17, 2019 12.77 13.04 12.70 13.01 14,083,176 +0.23(+1.80%)
Jun 14, 2019 12.88 12.94 12.64 12.78 16,167,141 +0.04(+0.29%)
Jun 13, 2019 12.62 12.76 12.48 12.74 12,824,317 +0.12(+0.95%)
Jun 12, 2019 12.53 12.68 12.50 12.62 18,162,160 +0.17(+1.33%)
Jun 11, 2019 12.29 12.55 12.27 12.46 11,173,606 +0.09(+0.74%)
Jun 10, 2019 12.18 12.39 12.14 12.37 9,884,662 -0.08(-0.67%)
Jun 07, 2019 12.50 12.60 12.38 12.45 17,856,410 +0.03(+0.22%)
Jun 06, 2019 12.15 12.57 12.07 12.42 22,622,844 +0.26(+2.12%)
Jun 05, 2019 12.37 12.44 11.90 12.16 19,582,334 +0.02(+0.15%)
Jun 04, 2019 11.93 12.16 11.86 12.15 16,070,483 +0.11(+0.92%)
Jun 03, 2019 11.58 12.11 11.56 12.04 27,436,166 +0.62(+5.39%)
May 31, 2019 11.04 11.46 11.02 11.42 19,785,604 +0.58(+5.34%)
May 30, 2019 10.81 10.91 10.72 10.84 10,085,042 +0.09(+0.80%)
May 29, 2019 10.74 10.96 10.74 10.75 11,328,198 +0.01(+0.08%)
May 28, 2019 10.71 10.85 10.66 10.74 10,589,784 -0.19(-1.76%)
May 24, 2019 10.98 10.98 10.75 10.94 11,563,264 -0.01(-0.08%)
May 23, 2019 11.00 11.20 10.95 10.95 14,368,916 +0.02(+0.17%)
May 22, 2019 11.13 11.14 10.82 10.93 14,035,548 -0.17(-1.57%)
May 21, 2019 11.10 11.14 10.91 11.10 12,460,931 -0.06(-0.57%)
May 20, 2019 11.17 11.31 11.12 11.17 7,220,440 -0.02(-0.16%)
May 17, 2019 11.07 11.23 10.99 11.18 12,534,071 +0.04(+0.33%)
May 16, 2019 11.37 11.38 11.08 11.15 14,822,568 -0.29(-2.56%)
May 15, 2019 11.50 11.55 11.35 11.44 12,163,808 +0.04(+0.32%)
May 14, 2019 11.23 11.47 11.16 11.40 13,339,177 +0.14(+1.22%)
May 13, 2019 11.09 11.29 11.00 11.27 16,270,989 +0.28(+2.58%)
May 10, 2019 11.36 11.40 10.98 10.98 15,588,646 -0.34(-2.99%)
May 09, 2019 11.53 11.62 11.31 11.32 11,276,137 -0.18(-1.59%)
May 08, 2019 11.71 11.91 11.39 11.50 16,293,203 -0.14(-1.18%)
May 07, 2019 11.54 11.71 11.46 11.64 14,078,104 +0.06(+0.55%)
May 06, 2019 11.56 11.57 11.46 11.58 7,305,584 +0.05(+0.48%)
May 03, 2019 11.59 11.64 11.44 11.52 12,649,017 +0.07(+0.64%)
May 02, 2019 11.43 11.69 11.35 11.45 15,295,541 -0.07(-0.64%)
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.