Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.96 25.20 24.68 24.96 16,770,874 -0.15(-0.60%)
Sep 29, 2020 24.83 25.28 24.74 25.11 14,030,561 +0.46(+1.87%)
Sep 28, 2020 24.86 24.89 24.37 24.65 14,101,260 +0.05(+0.22%)
Sep 25, 2020 24.46 24.73 24.20 24.59 10,616,240 +0.04(+0.18%)
Sep 24, 2020 23.85 24.65 23.82 24.55 22,961,508 +0.45(+1.88%)
Sep 23, 2020 24.94 24.97 23.95 24.09 27,161,250 -1.14(-4.50%)
Sep 22, 2020 25.12 25.43 24.96 25.23 16,464,551 +0.20(+0.82%)
Sep 21, 2020 25.21 25.47 24.69 25.03 19,628,814 -0.62(-2.42%)
Sep 18, 2020 26.01 26.24 25.62 25.65 30,369,880 -0.22(-0.86%)
Sep 17, 2020 26.22 26.22 25.58 25.87 29,653,030 -0.75(-2.83%)
Sep 16, 2020 26.86 26.95 26.27 26.62 23,474,302 +0.00(+0.00%)
Sep 15, 2020 26.86 27.11 26.51 26.62 14,128,797 +0.05(+0.20%)
Sep 14, 2020 26.66 26.90 26.12 26.57 17,587,782 +0.16(+0.61%)
Sep 11, 2020 26.90 27.15 26.29 26.41 14,163,134 -0.32(-1.20%)
Sep 10, 2020 27.33 27.41 26.61 26.73 18,210,214 -0.31(-1.15%)
Sep 09, 2020 26.20 27.17 26.15 27.04 23,071,106 +1.12(+4.32%)
Sep 08, 2020 25.33 26.49 25.08 25.92 19,975,836 +0.13(+0.52%)
Sep 04, 2020 25.73 26.01 24.93 25.79 24,157,040 -0.19(-0.72%)
Sep 03, 2020 26.04 26.36 25.38 25.98 19,976,494 -0.31(-1.18%)
Sep 02, 2020 25.90 26.32 25.39 26.29 18,952,086 +0.25(+0.95%)
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.