Skip to main content

Barrick Gold Corp (NY: GOLD )

20.25 -0.23 (-1.10%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.17 15.39 14.91 15.20 17,101,514 -0.35(-2.26%)
Sep 27, 2019 15.56 15.68 15.39 15.55 15,098,656 -0.32(-2.04%)
Sep 26, 2019 16.04 16.12 15.83 15.88 10,096,151 -0.07(-0.44%)
Sep 25, 2019 16.40 16.46 15.78 15.95 15,288,627 -0.55(-3.35%)
Sep 24, 2019 16.21 16.53 16.07 16.50 18,109,460 +0.18(+1.13%)
Sep 23, 2019 16.27 16.39 16.16 16.32 16,009,181 +0.15(+0.92%)
Sep 20, 2019 16.09 16.20 15.67 16.17 22,450,414 +0.11(+0.71%)
Sep 19, 2019 15.65 16.10 15.65 16.05 20,133,590 +0.58(+3.74%)
Sep 18, 2019 15.77 15.84 15.09 15.47 19,666,396 -0.33(-2.11%)
Sep 17, 2019 15.20 15.94 15.15 15.81 26,110,454 +0.81(+5.38%)
Sep 16, 2019 15.22 15.31 14.93 15.00 22,920,216 -0.11(-0.75%)
Sep 13, 2019 15.22 15.27 14.94 15.11 26,312,234 +0.09(+0.58%)
Sep 12, 2019 15.71 15.89 15.00 15.03 24,664,432 -0.18(-1.21%)
Sep 11, 2019 15.10 15.50 15.07 15.21 18,679,680 +0.08(+0.52%)
Sep 10, 2019 15.08 15.42 14.85 15.13 20,498,420 -0.14(-0.92%)
Sep 09, 2019 15.71 15.73 15.06 15.27 23,262,300 -0.40(-2.57%)
Sep 06, 2019 16.13 16.38 15.67 15.67 29,600,380 -0.46(-2.88%)
Sep 05, 2019 17.01 17.08 15.86 16.14 33,226,506 -1.29(-7.40%)
Sep 04, 2019 17.00 17.45 16.90 17.43 14,374,841 +0.39(+2.32%)
Sep 03, 2019 17.19 17.26 16.96 17.03 22,488,054 +0.04(+0.21%)
Aug 30, 2019 16.74 17.10 16.70 17.00 15,860,669 +0.09(+0.52%)
Aug 29, 2019 17.41 17.41 16.82 16.91 24,083,706 -0.54(-3.12%)
Aug 28, 2019 17.31 17.57 17.14 17.46 21,123,012 +0.15(+0.86%)
Aug 27, 2019 16.92 17.38 16.92 17.31 21,815,762 +0.46(+2.75%)
Aug 26, 2019 16.85 17.05 16.66 16.84 15,672,437 +0.09(+0.52%)
Aug 23, 2019 16.49 16.85 16.40 16.75 20,872,944 +0.35(+2.13%)
Aug 22, 2019 16.24 16.45 16.19 16.40 11,511,530 +0.09(+0.54%)
Aug 21, 2019 16.23 16.43 16.12 16.32 11,807,488 -0.04(-0.27%)
Aug 20, 2019 15.93 16.39 15.91 16.36 15,806,140 +0.52(+3.26%)
Aug 19, 2019 15.78 16.12 15.65 15.84 26,796,054 -0.25(-1.58%)
Aug 16, 2019 15.92 16.12 15.77 16.10 19,892,926 +0.00(+0.00%)
Aug 15, 2019 15.88 16.10 15.75 16.10 15,498,404 +0.18(+1.16%)
Aug 14, 2019 16.02 16.11 15.79 15.91 21,708,292 +0.06(+0.39%)
Aug 13, 2019 16.05 16.11 15.31 15.85 28,422,512 +0.12(+0.78%)
Aug 12, 2019 16.21 16.33 15.65 15.73 19,126,066 -0.15(-0.94%)
Aug 09, 2019 15.86 16.08 15.79 15.88 15,267,110 -0.01(-0.06%)
Aug 08, 2019 15.50 15.98 15.37 15.89 21,044,466 +0.09(+0.55%)
Aug 07, 2019 15.73 16.14 15.72 15.80 28,254,532 +0.42(+2.73%)
Aug 06, 2019 15.28 15.68 15.19 15.38 16,885,872 -0.02(-0.11%)
Aug 05, 2019 15.31 15.70 15.27 15.40 29,499,478 +0.60(+4.02%)
Aug 02, 2019 14.76 15.14 14.75 14.80 15,251,803 -0.04(-0.24%)
Aug 01, 2019 13.88 14.97 13.86 14.84 28,400,350 +0.60(+4.24%)
Jul 31, 2019 14.88 14.92 13.97 14.23 38,448,812 -0.70(-4.69%)
Jul 30, 2019 15.08 15.15 14.86 14.93 16,670,812 -0.13(-0.87%)
Jul 29, 2019 15.02 15.07 14.86 15.07 14,447,755 +0.13(+0.88%)
Jul 26, 2019 14.94 15.07 14.87 14.93 12,972,708 +0.02(+0.12%)
Jul 25, 2019 15.14 15.22 14.79 14.92 17,958,176 -0.27(-1.79%)
Jul 24, 2019 15.23 15.32 15.14 15.19 12,740,186 +0.05(+0.35%)
Jul 23, 2019 15.01 15.29 14.93 15.14 17,458,066 -0.04(-0.29%)
Jul 22, 2019 15.04 15.23 14.97 15.18 16,161,220 +0.11(+0.76%)
Jul 19, 2019 14.94 15.30 14.91 15.07 27,986,560 -0.01(-0.06%)
Jul 18, 2019 14.60 15.19 14.43 15.07 26,902,424 +0.45(+3.05%)
Jul 17, 2019 14.19 14.66 14.14 14.63 20,472,698 +0.53(+3.72%)
Jul 16, 2019 14.18 14.36 13.96 14.10 13,424,132 -0.20(-1.41%)
Jul 15, 2019 14.51 14.60 14.21 14.30 12,933,281 -0.15(-1.03%)
Jul 12, 2019 14.42 14.50 14.26 14.45 13,064,667 +0.11(+0.73%)
Jul 11, 2019 14.42 14.60 14.29 14.35 18,084,698 -0.11(-0.79%)
Jul 10, 2019 14.24 14.50 14.06 14.46 21,273,236 +0.41(+2.93%)
Jul 09, 2019 13.78 14.10 13.73 14.05 13,657,620 +0.17(+1.20%)
Jul 08, 2019 13.89 13.97 13.70 13.88 13,324,790 +0.05(+0.38%)
Jul 05, 2019 13.57 13.88 13.32 13.83 17,795,008 -0.07(-0.50%)
Jul 03, 2019 13.80 13.90 13.59 13.90 11,815,399 +0.25(+1.86%)
Jul 02, 2019 13.24 13.77 13.20 13.65 23,171,404 +0.53(+4.00%)
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.