Barrick Gold Corp (NY: GOLD )

20.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.69 18.79 18.48 18.68 11,672,769 +0.14(+0.73%)
Jun 29, 2021 18.44 18.68 18.32 18.54 13,753,642 -0.15(-0.82%)
Jun 28, 2021 18.89 19.00 18.55 18.69 13,359,855 -0.17(-0.91%)
Jun 25, 2021 19.14 19.18 18.81 18.87 12,478,379 -0.07(-0.38%)
Jun 24, 2021 19.02 19.12 18.89 18.94 11,672,711 +0.01(+0.05%)
Jun 23, 2021 19.25 19.28 18.91 18.93 11,429,960 -0.11(-0.57%)
Jun 22, 2021 19.03 19.22 18.94 19.04 14,307,221 -0.06(-0.33%)
Jun 21, 2021 18.91 19.21 18.79 19.10 17,412,130 +0.36(+1.93%)
Jun 18, 2021 19.07 19.17 18.73 18.74 33,471,598 -0.25(-1.33%)
Jun 17, 2021 19.68 19.76 18.97 18.99 41,035,684 -1.28(-6.33%)
Jun 16, 2021 20.62 20.90 20.27 20.28 23,665,460 -0.31(-1.49%)
Jun 15, 2021 20.92 20.92 20.56 20.58 12,351,443 -0.33(-1.55%)
Jun 14, 2021 20.66 21.00 20.50 20.91 14,520,713 -0.07(-0.34%)
Jun 11, 2021 21.32 21.37 20.97 20.98 12,128,336 -0.43(-2.02%)
Jun 10, 2021 20.79 21.43 20.70 21.41 14,585,472 +0.63(+3.04%)
Jun 09, 2021 20.86 21.07 20.78 20.78 11,557,643 -0.10(-0.48%)
Jun 08, 2021 21.09 21.24 20.88 20.88 11,808,945 -0.26(-1.24%)
Jun 07, 2021 21.06 21.21 20.93 21.14 12,123,214 -0.05(-0.21%)
Jun 04, 2021 21.06 21.38 21.00 21.19 14,855,812 +0.23(+1.08%)
Jun 03, 2021 21.29 21.31 20.89 20.96 23,425,382 -0.87(-3.97%)
Jun 02, 2021 21.93 22.01 21.80 21.83 10,621,925 -0.08(-0.37%)
Jun 01, 2021 21.79 21.95 21.49 21.91 19,425,252 +0.16(+0.75%)
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%)
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.