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

Barrick Gold Corp (NY: GOLD )

17.32 +0.62 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2019 9.742 9.888 9.726 9.788 17,103,642 +0.05(+0.47%)
Apr 29, 2019 9.973 9.988 9.719 9.742 11,762,832 -0.26(-2.62%)
Apr 26, 2019 9.965 10.06 9.926 10.00 8,766,846 +0.12(+1.25%)
Apr 25, 2019 9.888 10.05 9.796 9.880 18,387,286 +0.01(+0.08%)
Apr 24, 2019 9.834 9.996 9.707 9.873 11,386,546 +0.02(+0.16%)
Apr 23, 2019 9.896 9.973 9.811 9.857 13,066,972 -0.12(-1.23%)
Apr 22, 2019 10.22 10.22 9.957 9.980 9,283,433 -0.19(-1.89%)
Apr 18, 2019 10.16 10.37 10.09 10.17 11,481,111 +0.02(+0.15%)
Apr 17, 2019 10.28 10.30 10.08 10.16 16,372,432 -0.07(-0.68%)
Apr 16, 2019 10.40 10.43 10.16 10.23 15,015,818 -0.26(-2.49%)
Apr 15, 2019 10.26 10.53 10.24 10.49 16,149,738 +0.16(+1.56%)
Apr 12, 2019 10.38 10.46 10.27 10.33 15,577,980 -0.02(-0.22%)
Apr 11, 2019 10.36 10.46 10.25 10.35 14,367,116 -0.11(-1.03%)
Apr 10, 2019 10.65 10.74 10.42 10.46 14,183,265 -0.10(-0.95%)
Apr 09, 2019 10.47 10.57 10.41 10.56 12,294,348 +0.15(+1.48%)
Apr 08, 2019 10.56 10.56 10.37 10.40 9,994,700 +0.02(+0.22%)
Apr 05, 2019 10.42 10.43 10.31 10.38 9,166,981 -0.05(-0.52%)
Apr 04, 2019 10.14 10.44 10.05 10.43 12,874,350 +0.20(+1.96%)
Apr 03, 2019 10.43 10.43 10.20 10.23 15,169,628 -0.12(-1.19%)
Apr 02, 2019 10.32 10.43 10.30 10.36 18,736,674 +0.02(+0.15%)
Apr 01, 2019 10.55 10.60 10.23 10.34 21,559,610 -0.21(-1.97%)
Mar 29, 2019 10.83 10.83 10.54 10.55 14,552,626 -0.13(-1.22%)
Mar 28, 2019 10.73 10.85 10.57 10.68 20,686,250 -0.28(-2.60%)
Mar 27, 2019 11.17 11.19 10.93 10.97 16,208,829 -0.19(-1.72%)
Mar 26, 2019 10.84 11.17 10.79 11.16 27,383,374 +0.18(+1.61%)
Mar 25, 2019 10.58 11.01 10.53 10.98 37,434,300 +0.46(+4.39%)
Mar 22, 2019 10.17 10.54 10.14 10.52 29,006,354 +0.30(+2.94%)
Mar 21, 2019 10.10 10.23 9.996 10.22 22,132,142 +0.13(+1.30%)
Mar 20, 2019 9.842 10.17 9.726 10.09 20,551,798 +0.21(+2.10%)
Mar 19, 2019 10.05 10.07 9.849 9.880 12,809,428 -0.08(-0.85%)
Mar 18, 2019 9.996 10.16 9.926 9.965 14,743,773 -0.04(-0.38%)
Mar 15, 2019 10.18 10.20 9.980 10.00 33,736,892 -0.08(-0.84%)
Mar 14, 2019 10.04 10.11 9.942 10.09 13,528,171 -0.18(-1.80%)
Mar 13, 2019 10.29 10.31 10.16 10.27 17,724,450 +0.09(+0.91%)
Mar 12, 2019 10.13 10.20 10.06 10.18 17,605,666 +0.04(+0.38%)
Mar 11, 2019 10.20 10.38 10.01 10.14 33,412,224 +0.19(+1.93%)
Mar 08, 2019 9.896 10.00 9.757 9.950 23,085,030 +0.23(+2.38%)
Mar 07, 2019 9.503 9.742 9.496 9.719 16,574,901 +0.18(+1.85%)
Mar 06, 2019 9.757 9.757 9.511 9.542 17,290,676 -0.23(-2.36%)
Mar 05, 2019 9.549 9.780 9.542 9.773 14,251,373 +0.15(+1.52%)
Mar 04, 2019 9.442 9.657 9.372 9.626 16,952,086 +0.15(+1.62%)
Mar 01, 2019 9.572 9.730 9.407 9.472 18,592,964 -0.25(-2.61%)
Feb 28, 2019 9.634 9.738 9.572 9.726 13,551,390 +0.11(+1.12%)
Feb 27, 2019 9.734 9.734 9.472 9.619 26,795,084 -0.07(-0.71%)
Feb 26, 2019 9.680 9.726 9.403 9.688 30,582,884 -0.02(-0.16%)
Feb 25, 2019 10.06 10.10 9.672 9.703 32,373,626 -0.33(-3.30%)
Feb 22, 2019 10.20 10.24 9.942 10.03 25,153,804 -0.22(-2.10%)
Feb 21, 2019 10.50 10.50 10.16 10.25 26,946,058 -0.34(-3.20%)
Feb 20, 2019 10.53 10.80 10.48 10.59 37,341,144 +0.16(+1.55%)
Feb 19, 2019 10.07 10.53 10.03 10.43 29,638,774 +0.46(+4.63%)
Feb 15, 2019 9.888 10.00 9.773 9.965 16,082,990 +0.03(+0.31%)
Feb 14, 2019 9.849 10.05 9.788 9.934 18,647,510 +0.07(+0.70%)
Feb 13, 2019 10.00 10.13 9.719 9.865 30,132,856 -0.42(-4.11%)
Feb 12, 2019 10.45 10.56 10.26 10.29 15,606,721 -0.05(-0.45%)
Feb 11, 2019 10.40 10.47 10.33 10.33 12,473,980 -0.15(-1.39%)
Feb 08, 2019 10.32 10.57 10.31 10.48 18,596,212 +0.22(+2.10%)
Feb 07, 2019 10.14 10.33 10.13 10.27 16,792,446 +0.08(+0.76%)
Feb 06, 2019 10.12 10.30 10.12 10.19 13,749,242 -0.09(-0.90%)
Feb 05, 2019 10.29 10.31 10.10 10.28 11,333,712 +0.01(+0.07%)
Feb 04, 2019 10.03 10.30 10.02 10.27 14,694,403 +0.08(+0.76%)
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.