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 (%)
Aug 31, 2021 16.79 16.98 16.74 16.94 14,210,371 +0.22(+1.31%)
Aug 30, 2021 17.09 17.10 16.65 16.72 15,451,976 -0.19(-1.13%)
Aug 27, 2021 16.48 17.00 16.41 16.92 17,203,942 +0.43(+2.58%)
Aug 26, 2021 16.41 16.61 16.38 16.49 11,798,042 -0.10(-0.60%)
Aug 25, 2021 16.67 16.69 16.46 16.59 13,190,918 -0.23(-1.34%)
Aug 24, 2021 16.93 16.94 16.70 16.82 14,631,031 -0.03(-0.15%)
Aug 23, 2021 16.36 16.93 16.15 16.84 26,379,508 +0.77(+4.78%)
Aug 20, 2021 15.89 16.21 15.70 16.07 15,170,728 +0.08(+0.52%)
Aug 19, 2021 16.20 16.26 15.93 15.99 23,465,168 -0.28(-1.70%)
Aug 18, 2021 16.74 16.74 16.20 16.26 25,551,190 -0.43(-2.55%)
Aug 17, 2021 16.83 16.91 16.56 16.69 18,580,902 -0.18(-1.09%)
Aug 16, 2021 16.81 17.02 16.75 16.87 18,427,234 -0.07(-0.39%)
Aug 13, 2021 16.97 17.13 16.82 16.94 15,693,008 +0.18(+1.10%)
Aug 12, 2021 16.89 16.91 16.61 16.76 14,677,898 -0.22(-1.28%)
Aug 11, 2021 16.77 17.13 16.74 16.97 18,095,218 +0.39(+2.37%)
Aug 10, 2021 17.12 17.19 16.58 16.58 32,759,320 -0.60(-3.50%)
Aug 09, 2021 17.12 17.41 17.05 17.18 29,250,520 -0.20(-1.15%)
Aug 06, 2021 17.34 17.55 17.01 17.38 35,572,340 -0.38(-2.16%)
Aug 05, 2021 18.10 18.10 17.73 17.77 13,824,576 -0.33(-1.80%)
Aug 04, 2021 18.39 18.64 18.07 18.09 20,087,818 -0.06(-0.32%)
Aug 03, 2021 18.01 18.19 18.00 18.15 12,851,241 +0.13(+0.70%)
Aug 02, 2021 18.20 18.21 17.89 18.03 14,628,749 -0.17(-0.92%)
Jul 30, 2021 18.13 18.38 18.04 18.19 12,185,612 -0.03(-0.18%)
Jul 29, 2021 18.17 18.38 18.04 18.23 19,625,096 +0.39(+2.20%)
Jul 28, 2021 17.53 17.86 17.48 17.83 14,300,041 +0.29(+1.67%)
Jul 27, 2021 17.43 17.60 17.28 17.54 12,557,016 +0.14(+0.82%)
Jul 26, 2021 17.27 17.59 17.19 17.40 12,299,269 +0.16(+0.92%)
Jul 23, 2021 17.26 17.37 17.07 17.24 12,334,645 -0.09(-0.53%)
Jul 22, 2021 17.37 17.44 17.15 17.33 12,171,403 -0.13(-0.77%)
Jul 21, 2021 17.19 17.56 17.16 17.47 14,416,784 +0.15(+0.87%)
Jul 20, 2021 17.27 17.60 17.17 17.32 19,428,036 +0.15(+0.88%)
Jul 19, 2021 17.24 17.42 16.94 17.17 24,095,050 -0.27(-1.53%)
Jul 16, 2021 17.69 17.73 17.31 17.43 20,841,582 -0.34(-1.93%)
Jul 15, 2021 17.81 17.84 17.51 17.78 15,368,541 -0.05(-0.28%)
Jul 14, 2021 18.09 18.09 17.72 17.83 15,751,037 +0.16(+0.90%)
Jul 13, 2021 17.48 17.99 17.47 17.67 17,774,784 +0.26(+1.49%)
Jul 12, 2021 17.55 17.77 17.36 17.41 12,591,381 -0.25(-1.42%)
Jul 09, 2021 17.38 17.73 17.35 17.66 12,748,572 +0.34(+1.98%)
Jul 08, 2021 17.73 17.79 17.19 17.32 17,291,308 -0.39(-2.22%)
Jul 07, 2021 17.89 17.89 17.58 17.71 11,145,725 -0.08(-0.47%)
Jul 06, 2021 17.64 17.85 17.53 17.79 24,178,920 +0.42(+2.40%)
Jul 02, 2021 17.40 17.52 17.21 17.38 12,831,618 +0.18(+1.02%)
Jul 01, 2021 17.49 17.50 17.13 17.20 15,527,568 -0.08(-0.48%)
Jun 30, 2021 17.30 17.39 17.10 17.28 12,614,138 +0.13(+0.73%)
Jun 29, 2021 17.07 17.28 16.96 17.16 14,862,827 -0.14(-0.82%)
Jun 28, 2021 17.48 17.59 17.17 17.30 14,437,283 -0.16(-0.91%)
Jun 25, 2021 17.71 17.75 17.41 17.46 13,484,718 -0.07(-0.38%)
Jun 24, 2021 17.60 17.69 17.48 17.53 12,614,076 +0.01(+0.05%)
Jun 23, 2021 17.81 17.84 17.50 17.52 12,351,748 -0.10(-0.57%)
Jun 22, 2021 17.61 17.78 17.53 17.62 15,461,051 -0.06(-0.33%)
Jun 21, 2021 17.50 17.78 17.38 17.68 18,816,360 +0.33(+1.93%)
Jun 18, 2021 17.65 17.74 17.33 17.34 36,170,972 -0.23(-1.33%)
Jun 17, 2021 18.21 18.29 17.55 17.58 44,345,076 -1.19(-6.33%)
Jun 16, 2021 19.08 19.34 18.75 18.76 25,574,000 -0.28(-1.49%)
Jun 15, 2021 19.36 19.36 19.03 19.05 13,347,546 -0.30(-1.56%)
Jun 14, 2021 19.12 19.44 18.97 19.35 15,691,760 -0.07(-0.34%)
Jun 11, 2021 19.73 19.77 19.41 19.41 13,106,446 -0.40(-2.02%)
Jun 10, 2021 19.24 19.83 19.16 19.82 15,761,741 +0.59(+3.04%)
Jun 09, 2021 19.31 19.49 19.23 19.23 12,489,728 -0.09(-0.48%)
Jun 08, 2021 19.51 19.66 19.32 19.32 12,761,297 -0.24(-1.24%)
Jun 07, 2021 19.49 19.63 19.36 19.56 13,100,910 -0.04(-0.21%)
Jun 04, 2021 19.49 19.79 19.43 19.61 16,053,884 +0.21(+1.08%)
Jun 03, 2021 19.70 19.72 19.33 19.40 25,314,560 -0.80(-3.97%)
Jun 02, 2021 20.29 20.37 20.17 20.20 11,478,548 -0.08(-0.37%)
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.