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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 14.90 15.23 14.87 15.13 17,814,994 +0.08(+0.52%)
Aug 29, 2019 15.50 15.50 14.98 15.06 27,051,258 -0.44(-2.86%)
Aug 28, 2019 15.37 15.60 15.22 15.50 23,789,328 +0.13(+0.86%)
Aug 27, 2019 15.02 15.43 15.02 15.37 24,569,522 +0.41(+2.75%)
Aug 26, 2019 14.96 15.14 14.79 14.95 17,650,738 +0.08(+0.52%)
Aug 23, 2019 14.64 14.96 14.56 14.88 23,507,694 +0.31(+2.13%)
Aug 22, 2019 14.42 14.61 14.38 14.57 12,964,608 +0.08(+0.54%)
Aug 21, 2019 14.41 14.59 14.31 14.49 13,297,924 -0.04(-0.27%)
Aug 20, 2019 14.15 14.55 14.13 14.53 17,801,318 +0.46(+3.26%)
Aug 19, 2019 14.01 14.31 13.90 14.07 30,178,466 -0.23(-1.58%)
Aug 16, 2019 14.14 14.32 14.01 14.29 22,403,970 +0.00(+0.00%)
Aug 15, 2019 14.10 14.29 13.98 14.29 17,454,738 +0.16(+1.15%)
Aug 14, 2019 14.22 14.30 14.02 14.13 24,448,486 +0.05(+0.39%)
Aug 13, 2019 14.26 14.30 13.59 14.08 32,010,230 +0.11(+0.78%)
Aug 12, 2019 14.40 14.50 13.90 13.97 21,540,312 -0.13(-0.94%)
Aug 09, 2019 14.08 14.28 14.02 14.10 17,194,248 -0.01(-0.06%)
Aug 08, 2019 13.77 14.19 13.65 14.11 23,700,866 +0.08(+0.55%)
Aug 07, 2019 13.97 14.33 13.96 14.03 31,821,046 +0.37(+2.73%)
Aug 06, 2019 13.56 13.92 13.49 13.66 19,017,342 -0.02(-0.11%)
Aug 05, 2019 13.59 13.94 13.56 13.67 33,223,140 +0.53(+4.02%)
Aug 02, 2019 13.10 13.45 13.10 13.14 17,177,008 -0.03(-0.24%)
Aug 01, 2019 12.32 13.29 12.30 13.17 31,985,270 +0.54(+4.24%)
Jul 31, 2019 13.21 13.24 12.41 12.64 43,302,132 -0.62(-4.69%)
Jul 30, 2019 13.39 13.45 13.20 13.26 18,775,136 -0.12(-0.87%)
Jul 29, 2019 13.34 13.38 13.19 13.38 16,271,466 +0.12(+0.88%)
Jul 26, 2019 13.27 13.38 13.20 13.26 14,610,228 +0.02(+0.12%)
Jul 25, 2019 13.44 13.52 13.14 13.24 20,225,002 -0.24(-1.79%)
Jul 24, 2019 13.52 13.60 13.44 13.49 14,348,355 +0.05(+0.35%)
Jul 23, 2019 13.33 13.58 13.26 13.44 19,661,762 -0.04(-0.29%)
Jul 22, 2019 13.35 13.52 13.29 13.48 18,201,218 +0.10(+0.76%)
Jul 19, 2019 13.27 13.59 13.24 13.38 31,519,248 -0.01(-0.06%)
Jul 18, 2019 12.96 13.49 12.81 13.38 30,298,264 +0.40(+3.05%)
Jul 17, 2019 12.60 13.02 12.55 12.99 23,056,926 +0.47(+3.72%)
Jul 16, 2019 12.59 12.75 12.40 12.52 15,118,633 -0.18(-1.41%)
Jul 15, 2019 12.88 12.96 12.62 12.70 14,565,824 -0.13(-1.03%)
Jul 12, 2019 12.80 12.87 12.66 12.83 14,713,794 +0.09(+0.73%)
Jul 11, 2019 12.80 12.96 12.69 12.74 20,367,492 -0.10(-0.79%)
Jul 10, 2019 12.65 12.87 12.48 12.84 23,958,514 +0.37(+2.93%)
Jul 09, 2019 12.23 12.52 12.20 12.48 15,381,595 +0.15(+1.20%)
Jul 08, 2019 12.34 12.41 12.16 12.33 15,006,752 +0.05(+0.38%)
Jul 05, 2019 12.05 12.33 11.83 12.28 20,041,236 -0.06(-0.50%)
Jul 03, 2019 12.25 12.34 12.07 12.34 13,306,833 +0.23(+1.86%)
Jul 02, 2019 11.75 12.23 11.72 12.12 26,096,284 +0.47(+4.00%)
Jul 01, 2019 11.81 11.89 11.54 11.65 27,603,920 -0.61(-4.95%)
Jun 28, 2019 12.27 12.32 12.06 12.26 14,564,300 +0.05(+0.45%)
Jun 27, 2019 12.13 12.24 11.93 12.20 26,459,264 -0.12(-1.01%)
Jun 26, 2019 11.85 12.43 11.83 12.33 26,218,052 -0.12(-0.94%)
Jun 25, 2019 12.67 12.79 12.22 12.44 37,379,052 -0.18(-1.42%)
Jun 24, 2019 12.22 12.65 12.18 12.62 36,267,076 +0.50(+4.10%)
Jun 21, 2019 11.89 12.21 11.81 12.13 34,722,224 +0.23(+1.96%)
Jun 20, 2019 11.60 12.11 11.60 11.89 40,650,728 +0.64(+5.66%)
Jun 19, 2019 10.97 11.29 10.87 11.26 28,930,634 +0.09(+0.77%)
Jun 18, 2019 11.12 11.22 10.93 11.17 25,373,284 +0.17(+1.55%)
Jun 17, 2019 10.80 11.02 10.73 11.00 16,659,168 +0.19(+1.80%)
Jun 14, 2019 10.89 10.94 10.69 10.80 19,124,318 +0.03(+0.29%)
Jun 13, 2019 10.67 10.79 10.55 10.77 15,170,048 +0.10(+0.95%)
Jun 12, 2019 10.59 10.72 10.57 10.67 21,484,250 +0.14(+1.33%)
Jun 11, 2019 10.39 10.61 10.37 10.53 13,217,401 +0.08(+0.74%)
Jun 10, 2019 10.30 10.48 10.26 10.45 11,692,693 -0.07(-0.66%)
Jun 07, 2019 10.56 10.65 10.46 10.52 21,122,574 +0.02(+0.22%)
Jun 06, 2019 10.27 10.63 10.21 10.50 26,760,850 +0.22(+2.12%)
Jun 05, 2019 10.45 10.52 10.06 10.28 23,164,194 +0.02(+0.15%)
Jun 04, 2019 10.09 10.28 10.03 10.27 19,009,978 +0.09(+0.92%)
Jun 03, 2019 9.786 10.24 9.770 10.17 32,454,590 +0.52(+5.39%)
May 31, 2019 9.335 9.685 9.320 9.654 23,404,642 +0.49(+5.34%)
May 30, 2019 9.141 9.226 9.063 9.164 11,929,725 +0.10(+1.15%)
May 29, 2019 9.044 9.229 9.044 9.060 13,446,260 +0.01(+0.09%)
May 28, 2019 9.021 9.137 8.983 9.052 12,569,783 -0.16(-1.76%)
May 24, 2019 9.253 9.253 9.060 9.214 13,725,276 -0.01(-0.08%)
May 23, 2019 9.268 9.438 9.222 9.222 17,055,508 +0.02(+0.17%)
May 22, 2019 9.376 9.384 9.114 9.206 16,659,810 -0.15(-1.57%)
May 21, 2019 9.353 9.384 9.191 9.353 14,790,783 -0.05(-0.57%)
May 20, 2019 9.407 9.530 9.368 9.407 8,570,465 -0.02(-0.16%)
May 17, 2019 9.330 9.461 9.260 9.422 14,877,598 +0.03(+0.33%)
May 16, 2019 9.576 9.584 9.337 9.391 17,593,980 -0.25(-2.56%)
May 15, 2019 9.684 9.731 9.561 9.638 14,438,106 +0.03(+0.32%)
May 14, 2019 9.461 9.661 9.399 9.607 15,833,237 +0.12(+1.22%)
May 13, 2019 9.345 9.515 9.268 9.492 19,313,216 +0.24(+2.58%)
May 10, 2019 9.569 9.607 9.253 9.253 18,503,294 -0.29(-2.99%)
May 09, 2019 9.715 9.792 9.530 9.538 13,384,465 -0.15(-1.59%)
May 08, 2019 9.869 10.03 9.592 9.692 19,339,584 -0.12(-1.18%)
May 07, 2019 9.723 9.869 9.654 9.808 16,710,323 +0.05(+0.55%)
May 06, 2019 9.738 9.746 9.654 9.754 8,671,528 +0.05(+0.48%)
May 03, 2019 9.762 9.804 9.634 9.708 15,014,035 +0.06(+0.64%)
May 02, 2019 9.630 9.846 9.565 9.646 18,155,386 -0.06(-0.64%)
May 01, 2019 9.792 9.916 9.522 9.708 28,557,990 -0.10(-1.02%)
Apr 30, 2019 9.762 9.908 9.746 9.808 17,068,996 +0.05(+0.47%)
Apr 29, 2019 9.993 10.01 9.738 9.762 11,739,005 -0.26(-2.62%)
Apr 26, 2019 9.985 10.08 9.947 10.02 8,749,087 +0.12(+1.25%)
Apr 25, 2019 9.908 10.07 9.815 9.900 18,350,040 +0.01(+0.08%)
Apr 24, 2019 9.854 10.02 9.727 9.893 11,363,480 +0.02(+0.16%)
Apr 23, 2019 9.916 9.993 9.831 9.877 13,040,502 -0.12(-1.23%)
Apr 22, 2019 10.24 10.24 9.977 10.00 9,264,628 -0.19(-1.89%)
Apr 18, 2019 10.18 10.39 10.11 10.19 11,457,854 +0.02(+0.15%)
Apr 17, 2019 10.30 10.32 10.10 10.18 16,339,268 -0.07(-0.68%)
Apr 16, 2019 10.42 10.45 10.18 10.25 14,985,401 -0.26(-2.49%)
Apr 15, 2019 10.28 10.55 10.26 10.51 16,117,024 +0.16(+1.56%)
Apr 12, 2019 10.40 10.48 10.29 10.35 15,546,425 -0.02(-0.22%)
Apr 11, 2019 10.38 10.48 10.27 10.37 14,338,013 -0.11(-1.03%)
Apr 10, 2019 10.67 10.76 10.44 10.48 14,154,535 -0.10(-0.95%)
Apr 09, 2019 10.49 10.59 10.43 10.58 12,269,444 +0.15(+1.48%)
Apr 08, 2019 10.58 10.58 10.39 10.42 9,974,455 +0.02(+0.22%)
Apr 05, 2019 10.44 10.46 10.33 10.40 9,148,412 -0.05(-0.52%)
Apr 04, 2019 10.16 10.46 10.07 10.46 12,848,272 +0.20(+1.96%)
Apr 03, 2019 10.46 10.46 10.22 10.26 15,138,900 -0.12(-1.19%)
Apr 02, 2019 10.34 10.46 10.32 10.38 18,698,720 +0.02(+0.15%)
Apr 01, 2019 10.57 10.62 10.26 10.36 21,515,938 -0.21(-1.97%)
Mar 29, 2019 10.86 10.86 10.56 10.57 14,523,147 -0.13(-1.22%)
Mar 28, 2019 10.76 10.87 10.59 10.70 20,644,346 -0.29(-2.60%)
Mar 27, 2019 11.20 11.21 10.95 10.99 16,175,996 -0.19(-1.72%)
Mar 26, 2019 10.86 11.20 10.81 11.18 27,327,904 +0.18(+1.61%)
Mar 25, 2019 10.60 11.03 10.56 11.00 37,358,472 +0.46(+4.39%)
Mar 22, 2019 10.19 10.56 10.16 10.54 28,947,598 +0.30(+2.94%)
Mar 21, 2019 10.12 10.26 10.02 10.24 22,087,310 +0.13(+1.30%)
Mar 20, 2019 9.862 10.19 9.746 10.11 20,510,168 +0.21(+2.10%)
Mar 19, 2019 10.07 10.09 9.869 9.900 12,783,481 -0.08(-0.85%)
Mar 18, 2019 10.02 10.19 9.947 9.985 14,713,907 -0.04(-0.38%)
Mar 15, 2019 10.20 10.22 10.00 10.02 33,668,552 -0.08(-0.84%)
Mar 14, 2019 10.06 10.13 9.962 10.11 13,500,767 -0.19(-1.80%)
Mar 13, 2019 10.31 10.33 10.18 10.29 17,688,546 +0.09(+0.91%)
Mar 12, 2019 10.15 10.22 10.08 10.20 17,570,004 +0.04(+0.38%)
Mar 11, 2019 10.22 10.40 10.03 10.16 33,344,542 +0.19(+1.93%)
Mar 08, 2019 9.916 10.02 9.777 9.970 23,038,268 +0.23(+2.38%)
Mar 07, 2019 9.522 9.762 9.515 9.738 16,541,327 +0.18(+1.85%)
Mar 06, 2019 9.777 9.777 9.530 9.561 17,255,650 -0.23(-2.36%)
Mar 05, 2019 9.569 9.800 9.561 9.792 14,222,505 +0.15(+1.52%)
Mar 04, 2019 9.461 9.677 9.391 9.646 16,917,746 +0.15(+1.62%)
Mar 01, 2019 9.592 9.750 9.426 9.492 18,555,302 -0.25(-2.61%)
Feb 28, 2019 9.654 9.758 9.592 9.746 13,523,939 +0.11(+1.12%)
Feb 27, 2019 9.754 9.754 9.492 9.638 26,740,808 -0.07(-0.71%)
Feb 26, 2019 9.700 9.746 9.422 9.708 30,520,934 -0.02(-0.16%)
Feb 25, 2019 10.08 10.12 9.692 9.723 32,308,048 -0.33(-3.30%)
Feb 22, 2019 10.22 10.26 9.962 10.05 25,102,850 -0.22(-2.10%)
Feb 21, 2019 10.52 10.52 10.19 10.27 26,891,474 -0.34(-3.20%)
Feb 20, 2019 10.55 10.83 10.50 10.61 37,265,504 +0.16(+1.55%)
Feb 19, 2019 10.09 10.56 10.05 10.45 29,578,736 +0.46(+4.63%)
Feb 15, 2019 9.908 10.02 9.792 9.985 16,050,411 +0.03(+0.31%)
Feb 14, 2019 9.869 10.07 9.808 9.954 18,609,736 +0.07(+0.70%)
Feb 13, 2019 10.02 10.15 9.738 9.885 30,071,818 -0.42(-4.11%)
Feb 12, 2019 10.47 10.58 10.28 10.31 15,575,108 -0.05(-0.45%)
Feb 11, 2019 10.42 10.49 10.36 10.36 12,448,712 -0.15(-1.40%)
Feb 08, 2019 10.34 10.59 10.33 10.50 18,558,544 +0.22(+2.10%)
Feb 07, 2019 10.16 10.36 10.15 10.29 16,758,430 +0.08(+0.76%)
Feb 06, 2019 10.14 10.32 10.14 10.21 13,721,391 -0.09(-0.90%)
Feb 05, 2019 10.31 10.33 10.12 10.30 11,310,754 +0.01(+0.08%)
Feb 04, 2019 10.05 10.32 10.04 10.29 14,664,637 +0.08(+0.75%)
Feb 01, 2019 10.30 10.33 10.03 10.22 16,315,634 -0.11(-1.05%)
Jan 31, 2019 10.16 10.33 10.06 10.32 24,750,630 +0.26(+2.61%)
Jan 30, 2019 9.939 10.25 9.839 10.06 23,332,080 +0.09(+0.93%)
Jan 29, 2019 9.630 10.02 9.592 9.970 24,316,304 +0.45(+4.78%)
Jan 28, 2019 9.553 9.684 9.484 9.515 16,618,883 +0.07(+0.73%)
Jan 25, 2019 9.283 9.476 9.283 9.445 17,464,064 +0.31(+3.38%)
Jan 24, 2019 9.044 9.176 9.029 9.137 15,193,299 +0.06(+0.68%)
Jan 23, 2019 9.068 9.160 8.929 9.075 12,589,803 -0.01(-0.08%)
Jan 22, 2019 9.206 9.237 8.883 9.083 19,481,962 -0.01(-0.08%)
Jan 18, 2019 9.075 9.191 8.983 9.091 17,854,310 -0.08(-0.92%)
Jan 17, 2019 9.145 9.245 9.075 9.176 10,796,194 +0.04(+0.42%)
Jan 16, 2019 9.098 9.199 9.021 9.137 13,855,968 -0.01(-0.08%)
Jan 15, 2019 9.445 9.507 9.068 9.145 19,892,406 -0.34(-3.58%)
Jan 14, 2019 9.700 9.738 9.453 9.484 21,411,036 -0.11(-1.13%)
Jan 11, 2019 9.592 9.777 9.522 9.592 18,676,434 +0.06(+0.65%)
Jan 10, 2019 9.623 9.661 9.484 9.530 16,178,330 -0.07(-0.72%)
Jan 09, 2019 9.607 9.715 9.507 9.600 19,747,716 +0.08(+0.89%)
Jan 08, 2019 9.846 9.877 9.399 9.515 34,698,032 -0.45(-4.49%)
Jan 07, 2019 10.22 10.25 9.939 9.962 15,926,277 -0.13(-1.30%)
Jan 04, 2019 9.939 10.15 9.762 10.09 22,294,220 +0.07(+0.69%)
Jan 03, 2019 10.26 10.29 9.877 10.02 24,805,288 -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.