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 (%)
Feb 26, 2021 17.20 17.26 16.68 16.70 36,712,260 -0.62(-3.56%)
Feb 25, 2021 17.68 17.99 17.24 17.32 28,949,194 -0.58(-3.23%)
Feb 24, 2021 17.78 18.01 17.57 17.90 19,972,810 -0.05(-0.30%)
Feb 23, 2021 18.27 18.32 17.62 17.95 25,671,982 -0.33(-1.80%)
Feb 22, 2021 17.74 18.35 17.69 18.28 32,367,960 +0.67(+3.79%)
Feb 19, 2021 18.13 18.19 17.53 17.61 42,740,460 -0.48(-2.66%)
Feb 18, 2021 18.59 18.69 18.01 18.10 32,967,466 -0.45(-2.45%)
Feb 17, 2021 18.98 18.98 18.35 18.55 41,173,440 -0.77(-4.01%)
Feb 16, 2021 19.58 19.69 19.28 19.32 20,950,410 -0.40(-2.03%)
Feb 12, 2021 19.65 19.85 19.33 19.73 16,364,026 -0.04(-0.18%)
Feb 11, 2021 20.08 20.10 19.69 19.76 14,232,587 -0.29(-1.42%)
Feb 10, 2021 20.11 20.22 19.89 20.05 12,073,321 +0.07(+0.36%)
Feb 09, 2021 20.06 20.07 19.82 19.97 14,445,075 -0.03(-0.13%)
Feb 08, 2021 20.15 20.20 19.94 20.00 13,047,546 +0.12(+0.58%)
Feb 05, 2021 19.68 19.93 19.47 19.89 19,533,884 +0.30(+1.55%)
Feb 04, 2021 19.51 19.64 19.13 19.58 19,824,540 -0.31(-1.57%)
Feb 03, 2021 19.88 20.02 19.75 19.89 12,374,809 +0.00(+0.00%)
Feb 02, 2021 19.72 20.06 19.54 19.89 17,237,262 -0.18(-0.89%)
Feb 01, 2021 20.42 20.46 19.72 20.07 28,146,674 +0.15(+0.76%)
Jan 29, 2021 20.39 20.55 19.81 19.92 28,537,472 +0.01(+0.04%)
Jan 28, 2021 19.98 20.08 19.67 19.91 26,010,678 +0.33(+1.68%)
Jan 27, 2021 20.56 20.58 19.49 19.58 36,562,840 -1.15(-5.54%)
Jan 26, 2021 20.87 20.98 20.70 20.73 13,059,439 -0.14(-0.68%)
Jan 25, 2021 21.02 21.16 20.66 20.87 17,337,860 -0.03(-0.13%)
Jan 22, 2021 20.64 21.10 20.41 20.90 14,734,125 -0.19(-0.89%)
Jan 21, 2021 21.23 21.26 20.85 21.09 15,804,031 -0.13(-0.63%)
Jan 20, 2021 21.13 21.34 21.00 21.22 19,206,816 +0.39(+1.88%)
Jan 19, 2021 20.78 20.91 20.58 20.83 18,586,998 +0.22(+1.08%)
Jan 15, 2021 21.00 21.13 20.58 20.61 18,314,518 -0.48(-2.28%)
Jan 14, 2021 20.99 21.29 20.96 21.09 16,957,188 +0.07(+0.34%)
Jan 13, 2021 21.02 21.28 20.92 21.02 19,370,956 +0.05(+0.26%)
Jan 12, 2021 21.01 21.08 20.66 20.96 25,300,298 +0.02(+0.08%)
Jan 11, 2021 20.95 21.18 20.87 20.95 24,214,114 -0.40(-1.88%)
Jan 08, 2021 21.57 21.70 21.00 21.35 28,998,762 -0.71(-3.23%)
Jan 07, 2021 21.85 22.14 21.60 22.06 21,318,050 +0.24(+1.10%)
Jan 06, 2021 21.44 21.88 21.28 21.82 34,065,488 +0.20(+0.91%)
Jan 05, 2021 22.20 22.22 21.45 21.62 34,643,768 -0.30(-1.38%)
Jan 04, 2021 21.24 22.09 21.03 21.93 46,044,096 +1.64(+8.08%)
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%)
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.