Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.27 21.81 21.21 21.75 22,568,568 +0.20(+0.92%)
May 27, 2021 22.05 22.05 21.43 21.55 23,075,124 -0.44(-2.01%)
May 26, 2021 22.20 22.31 21.92 21.99 16,997,546 +0.00(+0.00%)
May 25, 2021 22.06 22.09 21.68 21.99 21,626,264 -0.09(-0.40%)
May 24, 2021 22.18 22.27 21.96 22.08 10,222,479 -0.02(-0.08%)
May 21, 2021 22.37 22.41 21.91 22.10 16,198,329 -0.10(-0.44%)
May 20, 2021 21.96 22.37 21.88 22.20 15,252,925 +0.20(+0.89%)
May 19, 2021 22.24 22.70 21.85 22.00 26,284,980 -0.47(-2.07%)
May 18, 2021 22.57 22.57 22.02 22.47 21,259,042 -0.14(-0.63%)
May 17, 2021 21.72 22.63 21.47 22.61 33,740,716 +1.12(+5.20%)
May 14, 2021 21.31 21.54 21.20 21.49 11,056,686 +0.39(+1.87%)
May 13, 2021 20.94 21.22 20.70 21.10 12,888,150 +0.04(+0.21%)
May 12, 2021 21.43 21.63 20.96 21.05 16,022,901 -0.38(-1.75%)
May 11, 2021 21.01 21.50 20.93 21.43 15,578,390 +0.02(+0.08%)
May 10, 2021 21.68 21.87 21.40 21.41 21,784,796 +0.01(+0.04%)
May 07, 2021 21.44 21.61 21.11 21.40 27,081,446 +0.33(+1.57%)
May 06, 2021 20.20 21.11 20.19 21.07 38,539,976 +1.16(+5.84%)
May 05, 2021 19.94 20.01 19.62 19.91 14,967,717 +0.21(+1.09%)
May 04, 2021 19.79 20.18 19.47 19.69 18,830,298 -0.20(-0.99%)
May 03, 2021 19.31 19.98 19.25 19.89 19,468,588 +0.88(+4.61%)
Apr 30, 2021 19.04 19.25 18.92 19.01 15,272,419 -0.09(-0.47%)
Apr 29, 2021 19.41 19.46 18.89 19.10 23,355,118 -0.37(-1.88%)
Apr 28, 2021 19.24 19.60 19.07 19.47 19,112,020 +0.11(+0.55%)
Apr 27, 2021 19.82 19.82 19.32 19.36 17,589,950 -0.47(-2.35%)
Apr 26, 2021 19.88 19.95 19.69 19.83 9,993,211 -0.04(-0.22%)
Apr 23, 2021 20.18 20.24 19.82 19.87 12,960,990 -0.18(-0.89%)
Apr 22, 2021 20.17 20.18 19.89 20.05 16,210,994 -0.30(-1.45%)
Apr 21, 2021 20.11 20.45 20.07 20.35 15,050,647 +0.30(+1.52%)
Apr 20, 2021 19.72 20.09 19.67 20.04 17,385,140 +0.26(+1.31%)
Apr 19, 2021 19.92 20.04 19.70 19.78 15,418,721 -0.11(-0.54%)
Apr 16, 2021 20.02 20.07 19.70 19.89 25,037,758 +0.22(+1.14%)
Apr 15, 2021 19.14 19.86 19.10 19.67 25,646,154 +0.78(+4.12%)
Apr 14, 2021 18.90 19.01 18.80 18.89 15,609,877 +0.01(+0.05%)
Apr 13, 2021 18.92 19.21 18.76 18.88 23,539,380 +0.10(+0.52%)
Apr 12, 2021 18.91 18.93 18.65 18.78 17,709,516 -0.20(-1.04%)
Apr 09, 2021 18.79 19.03 18.69 18.98 15,708,438 +0.04(+0.24%)
Apr 08, 2021 18.76 18.93 18.69 18.93 21,449,366 +0.44(+2.37%)
Apr 07, 2021 18.71 18.74 18.42 18.49 14,525,290 -0.19(-1.01%)
Apr 06, 2021 18.68 18.92 18.50 18.68 20,596,026 +0.22(+1.21%)
Apr 05, 2021 18.64 18.69 18.21 18.46 21,648,936 +0.23(+1.28%)
Apr 01, 2021 17.98 18.26 17.84 18.22 14,575,637 +0.51(+2.88%)
Mar 31, 2021 17.58 17.97 17.43 17.71 15,826,187 +0.26(+1.49%)
Mar 30, 2021 17.62 17.67 17.39 17.46 16,643,350 -0.58(-3.22%)
Mar 29, 2021 17.83 18.07 17.50 18.04 19,551,540 +0.14(+0.80%)
Mar 26, 2021 17.54 17.89 17.54 17.89 23,423,446 +0.24(+1.37%)
Mar 25, 2021 17.93 17.97 17.46 17.65 25,801,894 -0.38(-2.13%)
Mar 24, 2021 18.12 18.14 17.86 18.04 18,807,720 -0.07(-0.40%)
Mar 23, 2021 18.39 18.39 17.91 18.11 19,670,504 -0.34(-1.84%)
Mar 22, 2021 18.56 18.68 18.42 18.45 13,805,590 -0.30(-1.62%)
Mar 19, 2021 18.74 18.78 18.51 18.75 27,296,878 +0.09(+0.48%)
Mar 18, 2021 18.63 18.90 18.53 18.66 14,680,819 -0.24(-1.28%)
Mar 17, 2021 18.42 19.09 18.24 18.90 22,530,668 +0.38(+2.03%)
Mar 16, 2021 18.65 18.66 18.35 18.53 13,540,929 -0.05(-0.29%)
Mar 15, 2021 18.31 18.66 18.18 18.58 18,066,852 +0.40(+2.21%)
Mar 12, 2021 17.88 18.27 17.73 18.18 14,241,665 +0.01(+0.05%)
Mar 11, 2021 18.14 18.29 17.90 18.17 16,142,793 +0.17(+0.94%)
Mar 10, 2021 17.97 18.19 17.71 18.00 18,566,734 +0.12(+0.65%)
Mar 09, 2021 17.97 18.27 17.76 17.88 21,648,624 +0.44(+2.51%)
Mar 08, 2021 17.74 17.77 17.28 17.45 16,048,307 -0.30(-1.71%)
Mar 05, 2021 17.54 17.78 17.19 17.75 23,318,940 +0.27(+1.54%)
Mar 04, 2021 17.45 17.89 17.25 17.48 31,729,034 +0.04(+0.20%)
Mar 03, 2021 17.37 17.51 17.01 17.45 23,845,750 -0.32(-1.81%)
Mar 02, 2021 17.17 17.88 17.13 17.77 28,718,286 +0.80(+4.69%)
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.