Skip to main content

Barrick Gold Corp (NY: GOLD )

20.16 +0.11 (+0.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.29 21.83 21.22 21.77 22,549,334 +0.20(+0.92%)
May 27, 2021 22.06 22.07 21.45 21.57 23,055,458 -0.44(-2.01%)
May 26, 2021 22.22 22.33 21.94 22.01 16,983,058 +0.00(+0.00%)
May 25, 2021 22.08 22.11 21.70 22.01 21,607,832 -0.09(-0.41%)
May 24, 2021 22.20 22.29 21.97 22.10 10,213,767 -0.02(-0.08%)
May 21, 2021 22.39 22.43 21.93 22.12 16,184,524 -0.10(-0.44%)
May 20, 2021 21.97 22.39 21.89 22.22 15,239,925 +0.20(+0.89%)
May 19, 2021 22.26 22.72 21.87 22.02 26,262,578 -0.47(-2.07%)
May 18, 2021 22.59 22.59 22.04 22.48 21,240,922 -0.14(-0.63%)
May 17, 2021 21.74 22.65 21.49 22.63 33,711,960 +1.12(+5.20%)
May 14, 2021 21.33 21.56 21.22 21.51 11,047,262 +0.39(+1.87%)
May 13, 2021 20.95 21.24 20.72 21.11 12,877,166 +0.04(+0.21%)
May 12, 2021 21.45 21.65 20.98 21.07 16,009,245 -0.38(-1.75%)
May 11, 2021 21.03 21.52 20.94 21.45 15,565,113 +0.02(+0.08%)
May 10, 2021 21.70 21.88 21.41 21.43 21,766,228 +0.01(+0.04%)
May 07, 2021 21.45 21.63 21.12 21.42 27,058,364 +0.33(+1.57%)
May 06, 2021 20.22 21.13 20.21 21.09 38,507,128 +1.16(+5.84%)
May 05, 2021 19.96 20.03 19.64 19.92 14,954,960 +0.21(+1.09%)
May 04, 2021 19.81 20.19 19.48 19.71 18,814,250 -0.20(-0.99%)
May 03, 2021 19.32 20.00 19.27 19.91 19,451,994 +0.88(+4.61%)
Apr 30, 2021 19.06 19.27 18.94 19.03 15,259,402 -0.09(-0.47%)
Apr 29, 2021 19.43 19.48 18.90 19.12 23,335,214 -0.37(-1.88%)
Apr 28, 2021 19.25 19.62 19.09 19.48 19,095,730 +0.11(+0.55%)
Apr 27, 2021 19.83 19.83 19.33 19.38 17,574,958 -0.47(-2.35%)
Apr 26, 2021 19.90 19.97 19.71 19.84 9,984,694 -0.04(-0.23%)
Apr 23, 2021 20.20 20.26 19.83 19.89 12,949,944 -0.18(-0.89%)
Apr 22, 2021 20.18 20.20 19.91 20.07 16,197,178 -0.30(-1.45%)
Apr 21, 2021 20.13 20.47 20.08 20.36 15,037,819 +0.30(+1.52%)
Apr 20, 2021 19.74 20.10 19.68 20.06 17,370,322 +0.26(+1.31%)
Apr 19, 2021 19.94 20.06 19.72 19.80 15,405,580 -0.11(-0.54%)
Apr 16, 2021 20.04 20.08 19.72 19.91 25,016,418 +0.22(+1.14%)
Apr 15, 2021 19.15 19.88 19.12 19.68 25,624,296 +0.78(+4.12%)
Apr 14, 2021 18.91 19.03 18.81 18.90 15,596,573 +0.01(+0.05%)
Apr 13, 2021 18.94 19.23 18.78 18.89 23,519,318 +0.10(+0.52%)
Apr 12, 2021 18.93 18.95 18.67 18.80 17,694,422 -0.20(-1.04%)
Apr 09, 2021 18.80 19.05 18.70 18.99 15,695,050 +0.04(+0.24%)
Apr 08, 2021 18.78 18.95 18.71 18.95 21,431,084 +0.44(+2.37%)
Apr 07, 2021 18.72 18.76 18.44 18.51 14,512,910 -0.19(-1.01%)
Apr 06, 2021 18.70 18.94 18.52 18.70 20,578,472 +0.22(+1.21%)
Apr 05, 2021 18.65 18.71 18.22 18.47 21,630,484 +0.23(+1.28%)
Apr 01, 2021 18.00 18.28 17.86 18.24 14,563,215 +0.51(+2.88%)
Mar 31, 2021 17.60 17.98 17.44 17.73 15,812,699 +0.26(+1.49%)
Mar 30, 2021 17.63 17.69 17.41 17.47 16,629,165 -0.58(-3.22%)
Mar 29, 2021 17.85 18.09 17.52 18.05 19,534,876 +0.14(+0.80%)
Mar 26, 2021 17.56 17.91 17.56 17.91 23,403,484 +0.24(+1.37%)
Mar 25, 2021 17.94 17.99 17.47 17.67 25,779,902 -0.38(-2.13%)
Mar 24, 2021 18.13 18.16 17.87 18.05 18,791,690 -0.07(-0.40%)
Mar 23, 2021 18.41 18.41 17.93 18.12 19,653,740 -0.34(-1.84%)
Mar 22, 2021 18.57 18.70 18.44 18.46 13,793,824 -0.30(-1.62%)
Mar 19, 2021 18.76 18.80 18.53 18.77 27,273,614 +0.09(+0.48%)
Mar 18, 2021 18.64 18.92 18.54 18.68 14,668,307 -0.24(-1.28%)
Mar 17, 2021 18.44 19.11 18.26 18.92 22,511,464 +0.38(+2.03%)
Mar 16, 2021 18.66 18.68 18.37 18.54 13,529,388 -0.05(-0.29%)
Mar 15, 2021 18.32 18.68 18.20 18.60 18,051,454 +0.40(+2.21%)
Mar 12, 2021 17.90 18.29 17.75 18.20 14,229,527 +0.01(+0.05%)
Mar 11, 2021 18.15 18.30 17.92 18.19 16,129,034 +0.17(+0.94%)
Mar 10, 2021 17.99 18.20 17.73 18.02 18,550,910 +0.12(+0.65%)
Mar 09, 2021 17.98 18.29 17.77 17.90 21,630,174 +0.44(+2.51%)
Mar 08, 2021 17.76 17.78 17.29 17.46 16,034,629 -0.30(-1.71%)
Mar 05, 2021 17.56 17.79 17.20 17.77 23,299,066 +0.27(+1.54%)
Mar 04, 2021 17.46 17.91 17.26 17.50 31,701,992 +0.04(+0.21%)
Mar 03, 2021 17.38 17.52 17.02 17.46 23,825,426 -0.32(-1.81%)
Mar 02, 2021 17.18 17.89 17.15 17.78 28,693,810 +0.80(+4.69%)
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.