Skip to main content

Barrick Gold Corp (NY: GOLD )

20.23 +0.17 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.43 23.75 22.84 23.71 16,747,833 +0.50(+2.14%)
Oct 29, 2020 22.75 23.57 22.67 23.21 17,355,512 +0.22(+0.96%)
Oct 28, 2020 23.46 23.56 22.81 22.99 24,996,580 -1.04(-4.32%)
Oct 27, 2020 23.65 24.06 23.52 24.03 12,048,830 +0.41(+1.73%)
Oct 26, 2020 23.59 24.11 23.58 23.62 11,567,083 -0.16(-0.67%)
Oct 23, 2020 23.75 23.90 23.60 23.78 10,863,279 -0.07(-0.30%)
Oct 22, 2020 24.00 24.04 23.55 23.85 15,321,485 -0.43(-1.75%)
Oct 21, 2020 24.20 24.42 24.04 24.28 12,517,335 +0.27(+1.11%)
Oct 20, 2020 24.06 24.20 23.81 24.01 16,311,676 +0.04(+0.18%)
Oct 19, 2020 24.68 24.81 23.95 23.97 14,448,381 -0.49(-1.99%)
Oct 16, 2020 24.71 24.74 24.39 24.46 10,136,475 -0.16(-0.65%)
Oct 15, 2020 24.81 24.91 24.45 24.62 12,135,198 -0.50(-1.98%)
Oct 14, 2020 25.01 25.36 24.79 25.11 11,942,408 +0.31(+1.25%)
Oct 13, 2020 24.66 24.89 24.11 24.80 14,067,437 -0.07(-0.29%)
Oct 12, 2020 24.79 25.01 24.66 24.87 11,103,324 -0.01(-0.04%)
Oct 09, 2020 24.63 24.88 24.41 24.88 16,341,648 +0.69(+2.86%)
Oct 08, 2020 24.06 24.41 23.86 24.19 15,107,469 +0.28(+1.19%)
Oct 07, 2020 24.30 24.42 23.84 23.91 20,675,672 -0.10(-0.41%)
Oct 06, 2020 25.20 25.32 23.99 24.00 20,846,886 -1.16(-4.62%)
Oct 05, 2020 24.85 25.49 24.81 25.17 12,032,961 +0.43(+1.72%)
Oct 02, 2020 25.01 25.18 24.68 24.74 11,134,295 -0.33(-1.31%)
Oct 01, 2020 25.18 25.32 24.90 25.07 11,671,140 +0.13(+0.53%)
Sep 30, 2020 24.94 25.18 24.66 24.93 16,785,180 -0.15(-0.60%)
Sep 29, 2020 24.81 25.26 24.72 25.09 14,042,529 +0.46(+1.87%)
Sep 28, 2020 24.84 24.87 24.35 24.62 14,113,288 +0.05(+0.22%)
Sep 25, 2020 24.44 24.70 24.18 24.57 10,625,295 +0.04(+0.18%)
Sep 24, 2020 23.83 24.63 23.80 24.53 22,981,094 +0.45(+1.88%)
Sep 23, 2020 24.92 24.95 23.93 24.07 27,184,418 -1.14(-4.50%)
Sep 22, 2020 25.09 25.40 24.94 25.21 16,478,595 +0.20(+0.82%)
Sep 21, 2020 25.19 25.45 24.67 25.01 19,645,556 -0.62(-2.42%)
Sep 18, 2020 25.99 26.22 25.60 25.63 30,395,784 -0.22(-0.86%)
Sep 17, 2020 26.19 26.19 25.56 25.85 29,678,324 -0.75(-2.83%)
Sep 16, 2020 26.83 26.93 26.25 26.60 23,494,326 +0.00(+0.00%)
Sep 15, 2020 26.84 27.09 26.49 26.60 14,140,849 +0.05(+0.20%)
Sep 14, 2020 26.64 26.88 26.10 26.55 17,602,784 +0.16(+0.60%)
Sep 11, 2020 26.88 27.13 26.27 26.39 14,175,215 -0.32(-1.20%)
Sep 10, 2020 27.30 27.38 26.58 26.71 18,225,748 -0.31(-1.15%)
Sep 09, 2020 26.18 27.14 26.12 27.02 23,090,786 +1.12(+4.32%)
Sep 08, 2020 25.31 26.47 25.06 25.90 19,992,876 +0.13(+0.52%)
Sep 04, 2020 25.71 25.99 24.91 25.77 24,177,646 -0.19(-0.72%)
Sep 03, 2020 26.02 26.34 25.36 25.95 19,993,534 -0.31(-1.18%)
Sep 02, 2020 25.87 26.30 25.37 26.27 18,968,252 +0.25(+0.95%)
Sep 01, 2020 26.85 26.90 25.71 26.02 19,247,224 -0.28(-1.08%)
Aug 31, 2020 26.15 26.59 25.97 26.30 16,049,512 +0.40(+1.54%)
Aug 28, 2020 25.91 26.21 25.77 25.90 22,021,474 +0.62(+2.46%)
Aug 27, 2020 26.41 26.45 25.04 25.28 26,208,374 -0.70(-2.69%)
Aug 26, 2020 25.16 26.00 25.11 25.98 19,488,302 +0.55(+2.16%)
Aug 25, 2020 25.51 25.60 24.87 25.43 19,712,912 -0.19(-0.76%)
Aug 24, 2020 26.34 26.38 25.59 25.63 18,982,104 -0.30(-1.16%)
Aug 21, 2020 26.28 26.34 25.60 25.93 18,486,436 -0.57(-2.14%)
Aug 20, 2020 25.71 26.53 25.57 26.49 25,010,016 +0.86(+3.35%)
Aug 19, 2020 26.58 26.82 25.48 25.63 35,818,396 -0.94(-3.53%)
Aug 18, 2020 27.60 27.62 26.31 26.57 44,388,496 -0.08(-0.30%)
Aug 17, 2020 26.20 26.78 25.92 26.65 60,940,232 +2.78(+11.63%)
Aug 14, 2020 24.00 24.09 23.48 23.87 14,284,532 -0.13(-0.55%)
Aug 13, 2020 23.54 24.27 23.44 24.01 17,071,038 +0.85(+3.67%)
Aug 12, 2020 23.86 23.93 23.05 23.16 24,742,278 -0.22(-0.95%)
Aug 11, 2020 23.97 24.39 22.88 23.38 41,004,828 -2.03(-7.97%)
Aug 10, 2020 25.94 26.47 25.32 25.40 17,953,058 -0.13(-0.52%)
Aug 07, 2020 25.65 25.96 25.15 25.54 16,596,438 -0.56(-2.14%)
Aug 06, 2020 26.57 26.63 25.72 26.09 17,355,388 -0.30(-1.14%)
Aug 05, 2020 26.98 27.15 26.09 26.39 26,764,334 +0.08(+0.30%)
Aug 04, 2020 25.45 26.40 25.08 26.32 28,987,962 +0.91(+3.59%)
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.