Barrick Gold Corp (NY: GOLD )

16.80 -0.06 (-0.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.06 17.79 16.76 17.70 43,659,060 -0.69(-3.74%)
Feb 27, 2020 19.88 19.94 18.30 18.39 30,409,220 -1.13(-5.79%)
Feb 26, 2020 19.44 19.79 19.33 19.52 20,042,690 -0.15(-0.75%)
Feb 25, 2020 20.08 20.44 19.66 19.67 28,623,632 -0.72(-3.54%)
Feb 24, 2020 20.83 20.89 20.11 20.39 31,504,880 +0.55(+2.75%)
Feb 21, 2020 19.85 20.00 19.59 19.84 21,561,052 +0.62(+3.23%)
Feb 20, 2020 19.38 19.72 19.18 19.22 17,922,604 -0.21(-1.10%)
Feb 19, 2020 19.26 19.47 18.88 19.44 21,799,088 +0.39(+2.04%)
Feb 18, 2020 18.37 19.11 18.28 19.05 30,210,954 +0.80(+4.36%)
Feb 14, 2020 17.59 18.26 17.52 18.25 21,818,518 +0.73(+4.17%)
Feb 13, 2020 17.20 17.74 17.17 17.52 16,490,984 +0.48(+2.82%)
Feb 12, 2020 17.13 17.29 16.85 17.04 12,778,496 -0.03(-0.16%)
Feb 11, 2020 17.00 17.25 16.90 17.07 11,216,388 +0.01(+0.05%)
Feb 10, 2020 16.90 17.14 16.81 17.06 8,821,547 +0.22(+1.32%)
Feb 07, 2020 17.08 17.18 16.73 16.84 9,436,040 -0.15(-0.87%)
Feb 06, 2020 16.77 17.11 16.71 16.98 8,072,208 +0.31(+1.83%)
Feb 05, 2020 16.66 16.82 16.62 16.68 7,980,219 +0.00(+0.00%)
Feb 04, 2020 16.67 16.80 16.32 16.68 16,831,544 -0.24(-1.42%)
Feb 03, 2020 17.00 17.08 16.74 16.92 12,704,212 -0.22(-1.30%)
Jan 31, 2020 17.10 17.34 17.05 17.14 11,887,318 +0.07(+0.43%)
Jan 30, 2020 17.05 17.26 16.89 17.07 14,950,731 +0.06(+0.38%)
Jan 29, 2020 16.74 17.03 16.60 17.00 9,161,501 +0.34(+2.06%)
Jan 28, 2020 17.03 17.12 16.52 16.66 17,419,448 -0.57(-3.33%)
Jan 27, 2020 17.59 17.74 17.08 17.23 23,001,478 -0.08(-0.48%)
Jan 24, 2020 17.08 17.35 16.98 17.32 15,937,200 +0.26(+1.52%)
Jan 23, 2020 16.85 17.29 16.83 17.06 14,241,670 +0.13(+0.76%)
Jan 22, 2020 16.97 17.03 16.82 16.93 11,412,798 -0.06(-0.33%)
Jan 21, 2020 16.62 16.98 16.60 16.98 15,789,430 +0.37(+2.23%)
Jan 17, 2020 16.78 16.85 16.44 16.61 10,576,541 -0.13(-0.77%)
Jan 16, 2020 16.66 16.75 16.42 16.74 10,994,118 +0.18(+1.06%)
Jan 15, 2020 16.43 16.64 16.25 16.57 11,285,166 +0.31(+1.94%)
Jan 14, 2020 16.01 16.29 15.98 16.25 10,874,394 +0.13(+0.80%)
Jan 13, 2020 16.45 16.46 16.13 16.12 9,087,178 -0.40(-2.41%)
Jan 10, 2020 16.35 16.62 16.29 16.52 9,039,630 +0.23(+1.42%)
Jan 09, 2020 16.31 16.47 16.16 16.29 12,465,872 -0.20(-1.23%)
Jan 08, 2020 17.13 17.13 16.39 16.49 15,755,003 -0.60(-3.52%)
Jan 07, 2020 17.02 17.15 16.78 17.10 13,066,025 +0.07(+0.44%)
Jan 06, 2020 17.57 17.59 17.00 17.02 15,433,796 -0.17(-0.97%)
Jan 03, 2020 17.52 17.55 17.06 17.19 14,867,575 +0.07(+0.43%)
Jan 02, 2020 17.32 17.41 17.00 17.11 7,667,583 -0.09(-0.54%)
Dec 31, 2019 17.34 17.43 17.12 17.21 9,953,133 -0.02(-0.11%)
Dec 30, 2019 17.04 17.28 16.97 17.22 10,329,830 +0.22(+1.31%)
Dec 27, 2019 16.96 17.10 16.83 17.00 9,774,970 +0.01(+0.05%)
Dec 26, 2019 17.12 17.18 16.85 16.99 10,126,342 +0.05(+0.27%)
Dec 24, 2019 16.47 16.96 16.44 16.95 8,831,323 +0.51(+3.10%)
Dec 23, 2019 16.27 16.49 16.18 16.44 9,328,574 +0.29(+1.78%)
Dec 20, 2019 16.34 16.46 16.11 16.15 9,812,461 -0.24(-1.47%)
Dec 19, 2019 16.60 16.66 16.24 16.39 9,054,778 -0.20(-1.23%)
Dec 18, 2019 16.19 16.60 16.11 16.60 17,220,718 +0.50(+3.11%)
Dec 17, 2019 16.06 16.22 16.00 16.10 10,503,700 -0.03(-0.17%)
Dec 16, 2019 16.36 16.36 15.96 16.12 8,441,799 -0.15(-0.91%)
Dec 13, 2019 16.15 16.35 16.03 16.27 11,586,311 +0.02(+0.11%)
Dec 12, 2019 16.47 16.64 16.05 16.25 13,174,625 -0.06(-0.34%)
Dec 11, 2019 15.99 16.46 15.96 16.31 15,817,997 +0.44(+2.80%)
Dec 10, 2019 15.69 15.89 15.66 15.86 13,661,449 +0.27(+1.72%)
Dec 09, 2019 15.73 15.92 15.53 15.60 9,666,139 -0.04(-0.24%)
Dec 06, 2019 15.63 15.84 15.57 15.63 8,847,962 -0.25(-1.57%)
Dec 05, 2019 15.85 16.02 15.78 15.88 9,386,404 +0.12(+0.76%)
Dec 04, 2019 15.97 16.09 15.74 15.76 10,945,819 -0.23(-1.45%)
Dec 03, 2019 15.99 16.47 15.91 15.99 18,327,486 +0.36(+2.31%)
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.