Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

17.09 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.35 12.40 12.13 12.33 14,476,864 +0.05(+0.45%)
Jun 27, 2019 12.20 12.32 12.00 12.28 26,300,418 -0.13(-1.01%)
Jun 26, 2019 11.93 12.51 11.90 12.40 26,060,654 -0.12(-0.94%)
Jun 25, 2019 12.75 12.86 12.29 12.52 37,154,648 -0.18(-1.42%)
Jun 24, 2019 12.29 12.72 12.25 12.70 36,049,352 +0.50(+4.10%)
Jun 21, 2019 11.96 12.28 11.88 12.20 34,513,772 +0.23(+1.96%)
Jun 20, 2019 11.67 12.18 11.67 11.96 40,406,684 +0.64(+5.66%)
Jun 19, 2019 11.03 11.36 10.93 11.32 28,756,950 +0.09(+0.77%)
Jun 18, 2019 11.19 11.29 10.99 11.24 25,220,956 +0.17(+1.55%)
Jun 17, 2019 10.86 11.09 10.80 11.06 16,559,156 +0.20(+1.80%)
Jun 14, 2019 10.96 11.00 10.75 10.87 19,009,506 +0.03(+0.29%)
Jun 13, 2019 10.74 10.85 10.61 10.84 15,078,976 +0.10(+0.95%)
Jun 12, 2019 10.66 10.78 10.63 10.74 21,355,270 +0.14(+1.33%)
Jun 11, 2019 10.46 10.67 10.43 10.60 13,138,051 +0.08(+0.74%)
Jun 10, 2019 10.36 10.54 10.32 10.52 11,622,496 -0.07(-0.66%)
Jun 07, 2019 10.63 10.71 10.53 10.59 20,995,766 +0.02(+0.22%)
Jun 06, 2019 10.33 10.69 10.27 10.56 26,600,192 +0.22(+2.12%)
Jun 05, 2019 10.52 10.58 10.12 10.35 23,025,128 +0.02(+0.15%)
Jun 04, 2019 10.15 10.35 10.09 10.33 18,895,854 +0.09(+0.92%)
Jun 03, 2019 9.845 10.30 9.829 10.24 32,259,752 +0.52(+5.39%)
May 31, 2019 9.391 9.743 9.376 9.712 23,264,134 +0.49(+5.34%)
May 30, 2019 9.196 9.282 9.118 9.219 11,858,106 +0.10(+1.15%)
May 29, 2019 9.099 9.285 9.099 9.115 13,365,534 +0.01(+0.09%)
May 28, 2019 9.076 9.192 9.037 9.107 12,494,319 -0.16(-1.76%)
May 24, 2019 9.309 9.309 9.115 9.270 13,642,875 -0.01(-0.08%)
May 23, 2019 9.324 9.495 9.277 9.277 16,953,114 +0.02(+0.17%)
May 22, 2019 9.433 9.440 9.169 9.262 16,559,792 -0.15(-1.57%)
May 21, 2019 9.409 9.440 9.246 9.409 14,701,985 -0.05(-0.57%)
May 20, 2019 9.464 9.588 9.425 9.464 8,519,011 -0.02(-0.16%)
May 17, 2019 9.386 9.518 9.316 9.479 14,788,279 +0.03(+0.33%)
May 16, 2019 9.634 9.642 9.394 9.448 17,488,354 -0.25(-2.56%)
May 15, 2019 9.743 9.789 9.619 9.696 14,351,426 +0.03(+0.32%)
May 14, 2019 9.518 9.720 9.456 9.665 15,738,181 +0.12(+1.22%)
May 13, 2019 9.402 9.572 9.324 9.549 19,197,268 +0.24(+2.58%)
May 10, 2019 9.627 9.665 9.309 9.309 18,392,208 -0.29(-2.99%)
May 09, 2019 9.774 9.851 9.588 9.596 13,304,110 -0.16(-1.59%)
May 08, 2019 9.929 10.09 9.650 9.751 19,223,478 -0.12(-1.18%)
May 07, 2019 9.782 9.929 9.712 9.867 16,610,001 +0.05(+0.55%)
May 06, 2019 9.797 9.805 9.712 9.813 8,619,468 +0.05(+0.48%)
May 03, 2019 9.820 9.863 9.692 9.766 14,923,897 +0.06(+0.64%)
May 02, 2019 9.689 9.906 9.623 9.704 18,046,390 -0.06(-0.64%)
May 01, 2019 9.851 9.976 9.580 9.766 28,386,540 -0.10(-1.02%)
Apr 30, 2019 9.820 9.968 9.805 9.867 16,966,520 +0.05(+0.47%)
Apr 29, 2019 10.05 10.07 9.797 9.820 11,668,529 -0.26(-2.62%)
Apr 26, 2019 10.05 10.14 10.01 10.08 8,696,561 +0.12(+1.25%)
Apr 25, 2019 9.968 10.13 9.875 9.960 18,239,874 +0.01(+0.08%)
Apr 24, 2019 9.914 10.08 9.786 9.952 11,295,259 +0.02(+0.16%)
Apr 23, 2019 9.976 10.05 9.890 9.937 12,962,213 -0.12(-1.23%)
Apr 22, 2019 10.30 10.30 10.04 10.06 9,209,007 -0.19(-1.89%)
Apr 18, 2019 10.24 10.45 10.17 10.25 11,389,066 +0.02(+0.15%)
Apr 17, 2019 10.36 10.38 10.16 10.24 16,241,173 -0.07(-0.68%)
Apr 16, 2019 10.48 10.51 10.24 10.31 14,895,435 -0.26(-2.49%)
Apr 15, 2019 10.34 10.61 10.32 10.57 16,020,265 +0.16(+1.56%)
Apr 12, 2019 10.46 10.54 10.36 10.41 15,453,090 -0.02(-0.22%)
Apr 11, 2019 10.44 10.54 10.33 10.43 14,251,934 -0.11(-1.03%)
Apr 10, 2019 10.74 10.83 10.50 10.54 14,069,557 -0.10(-0.95%)
Apr 09, 2019 10.56 10.65 10.50 10.64 12,195,784 +0.16(+1.48%)
Apr 08, 2019 10.64 10.64 10.45 10.49 9,914,572 +0.02(+0.22%)
Apr 05, 2019 10.50 10.52 10.39 10.46 9,093,488 -0.05(-0.52%)
Apr 04, 2019 10.22 10.53 10.13 10.52 12,771,136 +0.20(+1.96%)
Apr 03, 2019 10.52 10.52 10.28 10.32 15,048,012 -0.12(-1.19%)
Apr 02, 2019 10.40 10.52 10.38 10.44 18,586,462 +0.02(+0.15%)
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.