Skip to main content

Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.93 21.30 20.31 20.63 22,170,264 -0.67(-3.13%)
Apr 29, 2020 21.40 21.68 20.79 21.29 25,934,222 -0.33(-1.52%)
Apr 28, 2020 21.23 21.77 20.86 21.62 21,358,072 +0.02(+0.11%)
Apr 27, 2020 21.69 21.93 21.08 21.60 18,976,840 -0.14(-0.63%)
Apr 24, 2020 21.85 22.19 21.49 21.73 34,456,228 +0.29(+1.35%)
Apr 23, 2020 21.61 22.86 21.31 21.45 38,472,508 +0.21(+0.98%)
Apr 22, 2020 20.57 21.32 20.51 21.24 26,216,880 +1.33(+6.69%)
Apr 21, 2020 19.33 20.15 19.29 19.91 21,601,964 -0.08(-0.40%)
Apr 20, 2020 19.50 20.43 19.50 19.99 22,492,860 +0.30(+1.55%)
Apr 17, 2020 18.80 19.77 18.57 19.68 35,552,992 -0.37(-1.84%)
Apr 16, 2020 19.65 20.14 19.54 20.05 24,053,974 +0.43(+2.17%)
Apr 15, 2020 19.04 19.80 18.81 19.62 25,352,000 +0.03(+0.16%)
Apr 14, 2020 19.49 20.09 19.12 19.59 41,389,664 +0.05(+0.25%)
Apr 13, 2020 18.04 19.86 17.84 19.54 41,123,272 +1.49(+8.26%)
Apr 09, 2020 16.77 18.10 16.61 18.05 39,622,972 +1.68(+10.29%)
Apr 08, 2020 16.18 16.50 16.02 16.37 14,462,664 +0.08(+0.49%)
Apr 07, 2020 16.43 16.55 15.93 16.29 20,573,150 -0.19(-1.17%)
Apr 06, 2020 16.44 16.95 16.22 16.48 21,748,200 +0.48(+3.01%)
Apr 03, 2020 15.83 16.34 15.83 16.00 17,738,902 +0.08(+0.50%)
Apr 02, 2020 15.32 16.55 15.21 15.92 31,062,512 +0.79(+5.19%)
Apr 01, 2020 14.76 15.38 14.64 15.13 22,531,906 +0.44(+3.00%)
Mar 31, 2020 15.13 15.37 14.65 14.69 24,063,528 -0.78(-5.03%)
Mar 30, 2020 15.40 15.74 15.06 15.47 28,069,130 +0.04(+0.26%)
Mar 27, 2020 15.32 15.86 15.21 15.43 27,992,714 -0.27(-1.74%)
Mar 26, 2020 15.67 16.18 15.01 15.70 30,254,028 +0.38(+2.46%)
Mar 25, 2020 15.38 15.82 14.77 15.33 38,603,620 -0.31(-2.00%)
Mar 24, 2020 15.06 15.86 14.54 15.64 43,102,516 +2.06(+15.18%)
Mar 23, 2020 13.15 14.33 13.13 13.58 42,142,908 +0.84(+6.61%)
Mar 20, 2020 13.36 13.63 12.46 12.74 25,150,800 -0.16(-1.24%)
Mar 19, 2020 12.46 14.31 11.23 12.90 28,664,640 +0.16(+1.26%)
Mar 18, 2020 13.70 14.42 12.38 12.74 37,694,828 -1.47(-10.33%)
Mar 17, 2020 13.00 14.91 12.94 14.20 39,966,448 +1.11(+8.45%)
Mar 16, 2020 10.59 13.75 10.15 13.10 45,651,672 +0.53(+4.21%)
Mar 13, 2020 13.99 14.12 12.08 12.57 38,791,668 -0.97(-7.17%)
Mar 12, 2020 13.61 14.44 12.41 13.54 41,830,468 -1.53(-10.16%)
Mar 11, 2020 15.66 15.96 14.84 15.07 27,514,880 -0.87(-5.44%)
Mar 10, 2020 16.08 16.38 15.30 15.94 28,628,414 -0.05(-0.30%)
Mar 09, 2020 16.45 16.76 15.96 15.98 29,457,384 -1.04(-6.12%)
Mar 06, 2020 17.26 17.51 16.38 17.03 34,978,924 +0.06(+0.33%)
Mar 05, 2020 16.75 17.13 16.55 16.97 34,783,252 +0.49(+2.97%)
Mar 04, 2020 16.84 16.88 16.17 16.48 29,006,250 -0.06(-0.34%)
Mar 03, 2020 16.18 17.06 15.80 16.54 40,434,816 +0.61(+3.83%)
Mar 02, 2020 15.57 15.99 15.35 15.93 31,535,308 +0.66(+4.31%)
Feb 28, 2020 14.72 15.34 14.46 15.27 50,611,204 -0.59(-3.74%)
Feb 27, 2020 17.15 17.20 15.78 15.86 35,251,500 -0.92(-5.48%)
Feb 26, 2020 16.71 17.01 16.62 16.78 23,311,948 -0.13(-0.75%)
Feb 25, 2020 17.27 17.57 16.90 16.91 33,292,568 -0.62(-3.54%)
Feb 24, 2020 17.90 17.96 17.29 17.53 36,643,792 +0.47(+2.75%)
Feb 21, 2020 17.07 17.19 16.85 17.06 25,077,978 +0.53(+3.23%)
Feb 20, 2020 16.66 16.96 16.49 16.53 20,846,044 -0.18(-1.10%)
Feb 19, 2020 16.56 16.74 16.23 16.71 25,354,840 +0.33(+2.04%)
Feb 18, 2020 15.80 16.43 15.72 16.38 35,138,804 +0.68(+4.36%)
Feb 14, 2020 15.12 15.70 15.06 15.69 25,377,440 +0.63(+4.17%)
Feb 13, 2020 14.79 15.25 14.76 15.06 19,180,906 +0.41(+2.82%)
Feb 12, 2020 14.73 14.86 14.48 14.65 14,862,857 -0.02(-0.16%)
Feb 11, 2020 14.62 14.83 14.53 14.67 13,045,946 +0.01(+0.05%)
Feb 10, 2020 14.53 14.74 14.45 14.67 10,260,472 +0.19(+1.32%)
Feb 07, 2020 14.68 14.77 14.39 14.47 10,975,197 -0.13(-0.87%)
Feb 06, 2020 14.42 14.71 14.36 14.60 9,388,904 +0.26(+1.83%)
Feb 05, 2020 14.32 14.46 14.29 14.34 9,281,910 +0.00(+0.00%)
Feb 04, 2020 14.33 14.44 14.03 14.34 19,577,018 -0.21(-1.42%)
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.