Barrick Gold Corp (NY: GOLD )

20.31 -0.17 (-0.83%)
Streaming Delayed Price Updated: 3:30 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%)
Sep 01, 2020 26.87 26.93 25.73 26.04 19,230,822 -0.28(-1.08%)
Aug 31, 2020 26.17 26.62 25.99 26.32 16,035,834 +0.40(+1.54%)
Aug 28, 2020 25.93 26.23 25.79 25.92 22,002,706 +0.62(+2.46%)
Aug 27, 2020 26.44 26.47 25.06 25.30 26,186,040 -0.70(-2.69%)
Aug 26, 2020 25.18 26.02 25.13 26.00 19,471,694 +0.55(+2.16%)
Aug 25, 2020 25.53 25.62 24.89 25.45 19,696,112 -0.19(-0.76%)
Aug 24, 2020 26.36 26.40 25.61 25.65 18,965,928 -0.30(-1.16%)
Aug 21, 2020 26.30 26.36 25.62 25.95 18,470,682 -0.57(-2.14%)
Aug 20, 2020 25.74 26.55 25.59 26.51 24,988,702 +0.86(+3.35%)
Aug 19, 2020 26.60 26.84 25.50 25.66 35,787,872 -0.94(-3.53%)
Aug 18, 2020 27.62 27.64 26.33 26.59 44,350,668 -0.08(-0.30%)
Aug 17, 2020 26.22 26.80 25.94 26.67 60,888,296 +2.78(+11.63%)
Aug 14, 2020 24.02 24.11 23.50 23.89 14,272,358 -0.13(-0.55%)
Aug 13, 2020 23.56 24.29 23.46 24.03 17,056,490 +0.85(+3.67%)
Aug 12, 2020 23.88 23.95 23.07 23.18 24,721,192 -0.22(-0.95%)
Aug 11, 2020 23.99 24.41 22.90 23.40 40,969,884 -2.03(-7.97%)
Aug 10, 2020 25.97 26.50 25.35 25.43 17,937,758 -0.13(-0.52%)
Aug 07, 2020 25.67 25.98 25.18 25.56 16,582,295 -0.56(-2.14%)
Aug 06, 2020 26.59 26.66 25.74 26.12 17,340,596 -0.30(-1.14%)
Aug 05, 2020 27.00 27.17 26.12 26.42 26,741,524 +0.08(+0.30%)
Aug 04, 2020 25.47 26.43 25.10 26.34 28,963,258 +0.91(+3.59%)
Aug 03, 2020 25.50 25.56 24.95 25.43 13,011,319 -0.17(-0.66%)
Jul 31, 2020 25.43 25.70 25.02 25.59 22,384,472 +0.58(+2.34%)
Jul 30, 2020 24.70 25.35 24.36 25.01 18,143,574 -0.47(-1.84%)
Jul 29, 2020 26.35 26.40 25.13 25.48 29,557,690 -0.72(-2.74%)
Jul 28, 2020 26.12 26.46 25.85 26.20 19,076,326 -0.28(-1.07%)
Jul 27, 2020 26.12 26.74 26.04 26.48 31,896,176 +1.30(+5.17%)
Jul 24, 2020 24.89 25.21 24.82 25.18 15,086,992 +0.40(+1.61%)
Jul 23, 2020 25.24 25.56 24.41 24.78 19,757,406 -0.47(-1.86%)
Jul 22, 2020 25.36 25.40 24.88 25.25 15,307,017 +0.26(+1.03%)
Jul 21, 2020 25.46 25.53 24.92 24.99 19,649,000 +0.10(+0.39%)
Jul 20, 2020 24.44 24.94 24.44 24.89 17,006,174 +0.69(+2.85%)
Jul 17, 2020 23.94 24.27 23.69 24.20 13,907,964 +0.58(+2.44%)
Jul 16, 2020 23.74 23.98 23.36 23.63 13,223,162 -0.35(-1.48%)
Jul 15, 2020 23.81 23.99 23.31 23.98 15,822,532 +0.04(+0.15%)
Jul 14, 2020 23.06 23.97 22.97 23.95 14,403,834 +0.81(+3.52%)
Jul 13, 2020 24.34 24.49 23.05 23.13 17,531,484 -0.87(-3.61%)
Jul 10, 2020 24.47 24.66 23.87 24.00 13,041,710 -0.43(-1.74%)
Jul 09, 2020 24.79 24.83 23.89 24.43 14,684,459 -0.12(-0.47%)
Jul 08, 2020 24.39 24.74 24.16 24.54 19,683,948 +0.62(+2.59%)
Jul 07, 2020 23.50 24.08 23.33 23.92 13,778,636 +0.36(+1.54%)
Jul 06, 2020 23.66 23.89 23.34 23.56 12,749,265 +0.30(+1.29%)
Jul 02, 2020 23.55 23.86 23.26 23.26 14,485,505 -0.48(-2.01%)
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.