Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 17.01 17.24 16.83 16.99 26,882,958 +0.27(+1.61%)
Feb 26, 2021 17.22 17.27 16.69 16.72 36,680,972 -0.62(-3.56%)
Feb 25, 2021 17.69 18.00 17.26 17.34 28,924,522 -0.58(-3.23%)
Feb 24, 2021 17.80 18.02 17.59 17.92 19,955,788 -0.05(-0.30%)
Feb 23, 2021 18.29 18.33 17.64 17.97 25,650,102 -0.33(-1.80%)
Feb 22, 2021 17.75 18.36 17.70 18.30 32,340,376 +0.67(+3.79%)
Feb 19, 2021 18.15 18.21 17.55 17.63 42,704,036 -0.48(-2.66%)
Feb 18, 2021 18.60 18.71 18.02 18.11 32,939,370 -0.45(-2.45%)
Feb 17, 2021 18.99 18.99 18.36 18.57 41,138,348 -0.78(-4.01%)
Feb 16, 2021 19.60 19.71 19.30 19.34 20,932,554 -0.40(-2.03%)
Feb 12, 2021 19.67 19.87 19.35 19.74 16,350,080 -0.04(-0.18%)
Feb 11, 2021 20.10 20.12 19.71 19.78 14,220,458 -0.29(-1.42%)
Feb 10, 2021 20.13 20.23 19.90 20.06 12,063,031 +0.07(+0.36%)
Feb 09, 2021 20.07 20.09 19.84 19.99 14,432,765 -0.03(-0.13%)
Feb 08, 2021 20.17 20.21 19.96 20.02 13,036,426 +0.12(+0.58%)
Feb 05, 2021 19.70 19.95 19.48 19.90 19,517,236 +0.30(+1.55%)
Feb 04, 2021 19.53 19.65 19.15 19.60 19,807,644 -0.31(-1.57%)
Feb 03, 2021 19.89 20.04 19.77 19.91 12,364,263 +0.00(+0.00%)
Feb 02, 2021 19.73 20.07 19.56 19.91 17,222,572 -0.18(-0.89%)
Feb 01, 2021 20.44 20.47 19.73 20.09 28,122,686 +0.15(+0.76%)
Jan 29, 2021 20.41 20.57 19.83 19.94 28,513,152 +0.01(+0.04%)
Jan 28, 2021 20.00 20.10 19.69 19.93 25,988,510 +0.33(+1.68%)
Jan 27, 2021 20.58 20.60 19.50 19.60 36,531,680 -1.15(-5.54%)
Jan 26, 2021 20.89 21.00 20.71 20.75 13,048,310 -0.14(-0.68%)
Jan 25, 2021 21.03 21.18 20.68 20.89 17,323,084 -0.03(-0.13%)
Jan 22, 2021 20.66 21.12 20.43 20.92 14,721,568 -0.19(-0.89%)
Jan 21, 2021 21.25 21.28 20.87 21.11 15,790,562 -0.13(-0.63%)
Jan 20, 2021 21.15 21.36 21.02 21.24 19,190,448 +0.39(+1.88%)
Jan 19, 2021 20.79 20.93 20.60 20.85 18,571,158 +0.22(+1.08%)
Jan 15, 2021 21.02 21.15 20.60 20.62 18,298,910 -0.48(-2.28%)
Jan 14, 2021 21.01 21.31 20.98 21.11 16,942,738 +0.07(+0.34%)
Jan 13, 2021 21.03 21.30 20.94 21.03 19,354,448 +0.05(+0.25%)
Jan 12, 2021 21.03 21.10 20.68 20.98 25,278,738 +0.02(+0.08%)
Jan 11, 2021 20.97 21.20 20.89 20.96 24,193,478 -0.40(-1.88%)
Jan 08, 2021 21.59 21.72 21.02 21.36 28,974,048 -0.71(-3.23%)
Jan 07, 2021 21.87 22.16 21.61 22.08 21,299,882 +0.24(+1.10%)
Jan 06, 2021 21.45 21.90 21.30 21.84 34,036,456 +0.20(+0.91%)
Jan 05, 2021 22.22 22.24 21.47 21.64 34,614,244 -0.30(-1.38%)
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.