Barrick Gold Corp (NY: GOLD )

16.02 -0.21 (-1.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.90 27.19 26.47 27.07 21,161,068 +0.62(+2.34%)
Jul 30, 2020 26.13 26.81 25.77 26.46 17,151,954 -0.50(-1.84%)
Jul 29, 2020 27.87 27.93 26.59 26.95 27,942,240 -0.76(-2.74%)
Jul 28, 2020 27.63 27.99 27.35 27.71 18,033,726 -0.30(-1.07%)
Jul 27, 2020 27.63 28.28 27.54 28.01 30,152,918 +1.38(+5.17%)
Jul 24, 2020 26.33 26.67 26.25 26.63 14,262,425 +0.42(+1.61%)
Jul 23, 2020 26.70 27.04 25.82 26.21 18,677,582 -0.50(-1.86%)
Jul 22, 2020 26.83 26.87 26.32 26.71 14,470,425 +0.27(+1.03%)
Jul 21, 2020 26.93 27.01 26.36 26.44 18,575,102 +0.10(+0.39%)
Jul 20, 2020 25.86 26.38 25.86 26.33 16,076,715 +0.73(+2.85%)
Jul 17, 2020 25.32 25.67 25.06 25.60 13,147,836 +0.61(+2.44%)
Jul 16, 2020 25.12 25.37 24.71 24.99 12,500,462 -0.37(-1.48%)
Jul 15, 2020 25.19 25.38 24.66 25.37 14,957,765 +0.04(+0.15%)
Jul 14, 2020 24.40 25.35 24.30 25.33 13,616,604 +0.86(+3.52%)
Jul 13, 2020 25.74 25.90 24.39 24.47 16,573,315 -0.92(-3.62%)
Jul 10, 2020 25.88 26.09 25.25 25.39 12,328,926 -0.45(-1.74%)
Jul 09, 2020 26.22 26.27 25.28 25.84 13,881,892 -0.12(-0.47%)
Jul 08, 2020 25.80 26.17 25.56 25.96 18,608,140 +0.66(+2.59%)
Jul 07, 2020 24.86 25.47 24.68 25.30 13,025,576 +0.38(+1.54%)
Jul 06, 2020 25.03 25.28 24.69 24.92 12,052,465 +0.32(+1.29%)
Jul 02, 2020 24.91 25.24 24.60 24.60 13,693,812 -0.51(-2.01%)
Jul 01, 2020 25.27 25.27 24.24 25.11 16,692,183 -0.12(-0.48%)
Jun 30, 2020 24.40 25.32 24.21 25.23 16,409,598 +0.76(+3.10%)
Jun 29, 2020 24.35 24.53 24.12 24.47 10,992,099 +0.24(+1.00%)
Jun 26, 2020 24.01 24.31 23.57 24.23 12,938,010 +0.13(+0.54%)
Jun 25, 2020 24.10 24.20 23.72 24.10 10,743,159 +0.02(+0.08%)
Jun 24, 2020 24.05 24.58 23.74 24.08 21,087,844 +0.03(+0.12%)
Jun 23, 2020 24.30 24.52 23.88 24.05 17,303,672 +0.22(+0.90%)
Jun 22, 2020 23.52 24.22 23.42 23.83 18,590,418 +0.90(+3.92%)
Jun 19, 2020 22.71 23.26 22.57 22.93 20,500,728 +0.52(+2.30%)
Jun 18, 2020 22.66 22.88 22.33 22.42 13,413,092 -0.29(-1.28%)
Jun 17, 2020 22.93 23.22 22.57 22.71 9,856,524 -0.12(-0.53%)
Jun 16, 2020 22.87 23.33 22.59 22.83 17,399,250 -0.34(-1.45%)
Jun 15, 2020 22.01 23.24 21.61 23.17 16,918,734 +0.63(+2.78%)
Jun 12, 2020 23.08 23.32 22.39 22.54 16,385,249 -0.22(-0.99%)
Jun 11, 2020 23.80 24.26 22.14 22.77 33,068,058 -0.72(-3.07%)
Jun 10, 2020 23.20 23.60 22.15 23.49 23,380,718 +0.70(+3.08%)
Jun 09, 2020 22.57 22.95 22.28 22.78 22,965,010 +0.72(+3.27%)
Jun 08, 2020 21.76 22.08 21.44 22.06 16,593,071 +0.25(+1.16%)
Jun 05, 2020 21.07 21.82 20.72 21.81 30,079,380 -0.13(-0.60%)
Jun 04, 2020 22.31 22.49 21.71 21.94 23,440,488 +0.27(+1.25%)
Jun 03, 2020 21.86 22.17 21.29 21.67 25,024,862 -0.76(-3.38%)
Jun 02, 2020 23.24 23.25 22.16 22.43 17,145,476 -0.78(-3.35%)
Jun 01, 2020 22.57 23.22 22.57 23.21 17,497,854 +0.73(+3.25%)
May 29, 2020 23.08 23.14 22.44 22.48 21,718,576 +0.05(+0.21%)
May 28, 2020 22.99 23.21 22.30 22.43 20,400,992 +0.12(+0.53%)
May 27, 2020 21.87 22.39 21.51 22.31 39,679,016 -0.76(-3.28%)
May 26, 2020 24.16 24.16 22.93 23.07 32,406,072 -1.48(-6.04%)
May 22, 2020 24.81 25.15 24.46 24.55 12,084,244 +0.06(+0.23%)
May 21, 2020 25.15 25.16 23.89 24.49 23,597,850 -0.92(-3.63%)
May 20, 2020 26.39 26.45 25.39 25.42 17,460,504 -0.79(-3.02%)
May 19, 2020 25.67 26.35 25.57 26.21 19,092,970 +0.84(+3.31%)
May 18, 2020 26.19 26.33 25.11 25.37 18,537,156 -0.78(-3.00%)
May 15, 2020 25.81 26.21 25.42 26.15 20,628,590 +0.84(+3.32%)
May 14, 2020 24.34 25.51 24.34 25.31 18,646,126 +0.95(+3.91%)
May 13, 2020 24.79 24.85 23.84 24.36 13,844,180 +0.07(+0.31%)
May 12, 2020 24.56 24.89 24.19 24.29 14,051,596 +0.02(+0.08%)
May 11, 2020 25.39 25.52 24.17 24.27 20,509,714 -1.28(-5.00%)
May 08, 2020 25.59 26.01 25.41 25.55 13,659,974 +0.12(+0.48%)
May 07, 2020 25.18 25.79 24.85 25.43 17,481,768 +0.65(+2.64%)
May 06, 2020 26.05 26.20 24.63 24.77 18,269,628 -1.52(-5.78%)
May 05, 2020 25.44 26.39 25.11 26.29 18,041,012 +0.76(+2.96%)
May 04, 2020 25.46 25.83 25.13 25.54 17,661,830 +0.42(+1.67%)
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.