Barrick Gold Corp (NY: GOLD )

20.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.41 20.57 19.83 19.94 28,513,152 +0.01(+0.04%)
Jan 28, 2021 20.00 20.10 19.69 19.93 25,988,510 +0.33(+1.68%)
Jan 27, 2021 20.58 20.60 19.50 19.60 36,531,680 -1.15(-5.54%)
Jan 26, 2021 20.89 21.00 20.71 20.75 13,048,310 -0.14(-0.68%)
Jan 25, 2021 21.03 21.18 20.68 20.89 17,323,084 -0.03(-0.13%)
Jan 22, 2021 20.66 21.12 20.43 20.92 14,721,568 -0.19(-0.89%)
Jan 21, 2021 21.25 21.28 20.87 21.11 15,790,562 -0.13(-0.63%)
Jan 20, 2021 21.15 21.36 21.02 21.24 19,190,448 +0.39(+1.88%)
Jan 19, 2021 20.79 20.93 20.60 20.85 18,571,158 +0.22(+1.08%)
Jan 15, 2021 21.02 21.15 20.60 20.62 18,298,910 -0.48(-2.28%)
Jan 14, 2021 21.01 21.31 20.98 21.11 16,942,738 +0.07(+0.34%)
Jan 13, 2021 21.03 21.30 20.94 21.03 19,354,448 +0.05(+0.25%)
Jan 12, 2021 21.03 21.10 20.68 20.98 25,278,738 +0.02(+0.08%)
Jan 11, 2021 20.97 21.20 20.89 20.96 24,193,478 -0.40(-1.88%)
Jan 08, 2021 21.59 21.72 21.02 21.36 28,974,048 -0.71(-3.23%)
Jan 07, 2021 21.87 22.16 21.61 22.08 21,299,882 +0.24(+1.10%)
Jan 06, 2021 21.45 21.90 21.30 21.84 34,036,456 +0.20(+0.91%)
Jan 05, 2021 22.22 22.24 21.47 21.64 34,614,244 -0.30(-1.38%)
Jan 04, 2021 21.26 22.10 21.05 21.94 46,004,856 +1.64(+8.08%)
Dec 31, 2020 20.30 20.30 20.30 17,984,158 -0.41(-1.98%)
Dec 30, 2020 20.47 20.75 20.37 20.71 17,984,158 +0.29(+1.44%)
Dec 29, 2020 20.46 20.75 20.28 20.42 16,433,936 +0.06(+0.31%)
Dec 28, 2020 20.96 20.98 20.32 20.36 17,844,336 -0.05(-0.26%)
Dec 24, 2020 20.32 20.54 20.25 20.41 5,519,999 +0.06(+0.31%)
Dec 23, 2020 20.16 20.53 20.11 20.35 13,155,954 +0.28(+1.38%)
Dec 22, 2020 20.50 20.54 19.84 20.07 22,237,732 -0.45(-2.17%)
Dec 21, 2020 20.72 20.87 20.46 20.52 23,195,748 -0.22(-1.07%)
Dec 18, 2020 21.11 21.11 20.73 20.74 16,608,241 -0.29(-1.36%)
Dec 17, 2020 21.07 21.43 20.87 21.03 22,714,504 +0.46(+2.25%)
Dec 16, 2020 20.51 20.62 20.20 20.56 19,301,620 +0.18(+0.87%)
Dec 15, 2020 20.36 20.65 20.24 20.38 17,991,886 +0.38(+1.92%)
Dec 14, 2020 20.41 20.56 19.97 20.00 16,506,382 -0.41(-2.01%)
Dec 11, 2020 20.57 20.78 20.36 20.41 15,667,373 -0.17(-0.82%)
Dec 10, 2020 20.95 21.01 20.48 20.58 20,178,398 -0.24(-1.16%)
Dec 09, 2020 21.17 21.22 20.66 20.82 23,035,150 -0.48(-2.26%)
Dec 08, 2020 21.48 21.49 21.17 21.30 15,363,923 -0.04(-0.21%)
Dec 07, 2020 20.95 21.57 20.91 21.35 21,050,012 +0.40(+1.91%)
Dec 04, 2020 21.17 21.21 20.71 20.95 19,173,918 -0.10(-0.47%)
Dec 03, 2020 21.55 21.58 20.88 21.04 20,540,666 -0.31(-1.46%)
Dec 02, 2020 21.36 21.48 21.04 21.36 19,808,848 +0.12(+0.55%)
Dec 01, 2020 21.27 21.39 20.90 21.24 29,726,382 +0.61(+2.98%)
Nov 30, 2020 20.05 20.69 19.93 20.62 27,350,832 +0.40(+1.98%)
Nov 27, 2020 20.06 20.25 19.80 20.22 18,904,874 -0.04(-0.22%)
Nov 25, 2020 20.53 20.61 20.12 20.27 41,628,052 +0.04(+0.18%)
Nov 24, 2020 20.06 20.64 20.00 20.23 49,121,056 -0.40(-1.94%)
Nov 23, 2020 21.45 21.45 20.54 20.63 41,160,360 -0.92(-4.28%)
Nov 20, 2020 21.59 21.87 21.46 21.56 18,816,934 +0.09(+0.41%)
Nov 19, 2020 21.46 21.70 21.32 21.47 20,509,738 -0.25(-1.14%)
Nov 18, 2020 22.41 22.44 21.68 21.72 32,286,016 -0.81(-3.59%)
Nov 17, 2020 22.91 22.99 22.49 22.52 21,100,322 -0.44(-1.89%)
Nov 16, 2020 22.91 23.10 22.61 22.96 19,553,424 -0.03(-0.12%)
Nov 13, 2020 23.35 23.38 22.97 22.98 13,262,471 -0.02(-0.08%)
Nov 12, 2020 23.10 23.30 22.93 23.00 14,466,535 +0.11(+0.47%)
Nov 11, 2020 22.92 22.94 22.50 22.90 23,960,972 -0.13(-0.58%)
Nov 10, 2020 23.88 23.97 22.99 23.03 26,088,966 -0.85(-3.57%)
Nov 09, 2020 24.17 24.36 23.16 23.88 53,538,536 -1.75(-6.82%)
Nov 06, 2020 26.24 26.28 25.52 25.63 15,248,525 -0.40(-1.53%)
Nov 05, 2020 25.22 26.23 25.20 26.03 32,109,484 +1.55(+6.35%)
Nov 04, 2020 24.63 24.95 24.28 24.48 16,643,601 -0.19(-0.76%)
Nov 03, 2020 24.41 24.75 24.19 24.66 15,750,610 +0.55(+2.28%)
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.