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 (%)
Dec 31, 2020 20.29 20.29 20.29 17,999,498 -0.41(-1.98%)
Dec 30, 2020 20.46 20.73 20.35 20.70 17,999,498 +0.29(+1.44%)
Dec 29, 2020 20.45 20.73 20.26 20.40 16,447,954 +0.06(+0.31%)
Dec 28, 2020 20.95 20.96 20.30 20.34 17,859,556 -0.05(-0.26%)
Dec 24, 2020 20.30 20.52 20.24 20.39 5,524,707 +0.06(+0.31%)
Dec 23, 2020 20.14 20.51 20.09 20.33 13,167,176 +0.28(+1.38%)
Dec 22, 2020 20.48 20.53 19.82 20.06 22,256,700 -0.45(-2.17%)
Dec 21, 2020 20.71 20.85 20.44 20.50 23,215,532 -0.22(-1.07%)
Dec 18, 2020 21.10 21.10 20.71 20.72 16,622,407 -0.29(-1.36%)
Dec 17, 2020 21.05 21.41 20.85 21.01 22,733,880 +0.46(+2.25%)
Dec 16, 2020 20.49 20.61 20.18 20.54 19,318,082 +0.18(+0.87%)
Dec 15, 2020 20.34 20.63 20.22 20.37 18,007,232 +0.38(+1.92%)
Dec 14, 2020 20.39 20.54 19.95 19.98 16,520,461 -0.41(-2.01%)
Dec 11, 2020 20.55 20.76 20.34 20.39 15,680,737 -0.17(-0.82%)
Dec 10, 2020 20.93 20.99 20.46 20.56 20,195,608 -0.24(-1.16%)
Dec 09, 2020 21.15 21.20 20.64 20.80 23,054,798 -0.48(-2.26%)
Dec 08, 2020 21.46 21.47 21.15 21.28 15,377,028 -0.04(-0.21%)
Dec 07, 2020 20.93 21.55 20.89 21.33 21,067,966 +0.40(+1.92%)
Dec 04, 2020 21.15 21.20 20.69 20.93 19,190,274 -0.10(-0.47%)
Dec 03, 2020 21.53 21.56 20.87 21.03 20,558,186 -0.31(-1.46%)
Dec 02, 2020 21.35 21.46 21.03 21.34 19,825,746 +0.12(+0.55%)
Dec 01, 2020 21.25 21.37 20.88 21.22 29,751,738 +0.61(+2.98%)
Nov 30, 2020 20.03 20.67 19.91 20.61 27,374,162 +0.40(+1.98%)
Nov 27, 2020 20.05 20.23 19.79 20.21 18,921,000 -0.04(-0.22%)
Nov 25, 2020 20.52 20.59 20.10 20.25 41,663,560 +0.04(+0.18%)
Nov 24, 2020 20.04 20.62 19.98 20.22 49,162,952 -0.40(-1.94%)
Nov 23, 2020 21.43 21.43 20.53 20.61 41,195,468 -0.92(-4.28%)
Nov 20, 2020 21.57 21.85 21.44 21.54 18,832,984 +0.09(+0.41%)
Nov 19, 2020 21.44 21.68 21.30 21.45 20,527,232 -0.25(-1.14%)
Nov 18, 2020 22.39 22.42 21.66 21.70 32,313,556 -0.81(-3.59%)
Nov 17, 2020 22.89 22.97 22.47 22.50 21,118,320 -0.43(-1.89%)
Nov 16, 2020 22.89 23.08 22.59 22.94 19,570,102 -0.03(-0.12%)
Nov 13, 2020 23.33 23.36 22.95 22.97 13,273,784 -0.02(-0.08%)
Nov 12, 2020 23.08 23.28 22.91 22.98 14,478,875 +0.11(+0.47%)
Nov 11, 2020 22.90 22.92 22.48 22.88 23,981,410 -0.13(-0.58%)
Nov 10, 2020 23.86 23.95 22.97 23.01 26,111,220 -0.85(-3.57%)
Nov 09, 2020 24.15 24.34 23.14 23.86 53,584,204 -1.75(-6.82%)
Nov 06, 2020 26.22 26.26 25.50 25.61 15,261,531 -0.40(-1.53%)
Nov 05, 2020 25.20 26.21 25.17 26.01 32,136,872 +1.55(+6.35%)
Nov 04, 2020 24.61 24.93 24.26 24.46 16,657,798 -0.19(-0.76%)
Nov 03, 2020 24.39 24.73 24.17 24.64 15,764,045 +0.55(+2.28%)
Nov 02, 2020 23.95 24.13 23.52 24.09 16,984,984 +0.38(+1.61%)
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%)
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.