Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

17.09 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.411 9.763 9.395 9.732 23,217,008 +0.49(+5.34%)
May 30, 2019 9.215 9.301 9.136 9.238 11,834,085 +0.11(+1.15%)
May 29, 2019 9.118 9.304 9.118 9.133 13,338,461 +0.01(+0.09%)
May 28, 2019 9.094 9.211 9.055 9.125 12,469,011 -0.16(-1.76%)
May 24, 2019 9.327 9.327 9.133 9.289 13,615,240 -0.01(-0.08%)
May 23, 2019 9.343 9.514 9.296 9.296 16,918,774 +0.02(+0.17%)
May 22, 2019 9.452 9.460 9.187 9.281 16,526,248 -0.15(-1.57%)
May 21, 2019 9.428 9.460 9.265 9.428 14,672,205 -0.05(-0.57%)
May 20, 2019 9.483 9.607 9.444 9.483 8,501,755 -0.02(-0.16%)
May 17, 2019 9.405 9.537 9.335 9.498 14,758,324 +0.03(+0.33%)
May 16, 2019 9.654 9.662 9.413 9.467 17,452,930 -0.25(-2.56%)
May 15, 2019 9.763 9.809 9.638 9.716 14,322,356 +0.03(+0.32%)
May 14, 2019 9.537 9.739 9.475 9.685 15,706,302 +0.12(+1.22%)
May 13, 2019 9.421 9.592 9.343 9.568 19,158,382 +0.24(+2.58%)
May 10, 2019 9.646 9.685 9.327 9.327 18,354,954 -0.29(-2.99%)
May 09, 2019 9.794 9.871 9.607 9.615 13,277,162 -0.16(-1.59%)
May 08, 2019 9.949 10.11 9.669 9.770 19,184,538 -0.12(-1.18%)
May 07, 2019 9.802 9.949 9.732 9.887 16,576,356 +0.05(+0.55%)
May 06, 2019 9.817 9.825 9.732 9.833 8,602,008 +0.05(+0.48%)
May 03, 2019 9.840 9.883 9.712 9.786 14,893,667 +0.06(+0.64%)
May 02, 2019 9.708 9.926 9.642 9.724 18,009,834 -0.06(-0.64%)
May 01, 2019 9.871 9.996 9.599 9.786 28,329,040 -0.10(-1.02%)
Apr 30, 2019 9.840 9.988 9.825 9.887 16,932,154 +0.05(+0.47%)
Apr 29, 2019 10.07 10.09 9.817 9.840 11,644,893 -0.26(-2.62%)
Apr 26, 2019 10.07 10.16 10.03 10.10 8,678,945 +0.12(+1.25%)
Apr 25, 2019 9.988 10.15 9.895 9.980 18,202,928 +0.01(+0.08%)
Apr 24, 2019 9.934 10.10 9.805 9.973 11,272,379 +0.02(+0.16%)
Apr 23, 2019 9.996 10.07 9.910 9.957 12,935,957 -0.12(-1.23%)
Apr 22, 2019 10.32 10.32 10.06 10.08 9,190,354 -0.19(-1.89%)
Apr 18, 2019 10.26 10.47 10.19 10.28 11,365,996 +0.02(+0.15%)
Apr 17, 2019 10.38 10.40 10.18 10.26 16,208,275 -0.07(-0.68%)
Apr 16, 2019 10.50 10.53 10.26 10.33 14,865,263 -0.26(-2.49%)
Apr 15, 2019 10.36 10.63 10.35 10.59 15,987,814 +0.16(+1.57%)
Apr 12, 2019 10.49 10.56 10.38 10.43 15,421,789 -0.02(-0.22%)
Apr 11, 2019 10.46 10.56 10.35 10.45 14,223,065 -0.11(-1.03%)
Apr 10, 2019 10.76 10.85 10.52 10.56 14,041,058 -0.10(-0.95%)
Apr 09, 2019 10.58 10.67 10.52 10.66 12,171,080 +0.16(+1.48%)
Apr 08, 2019 10.66 10.66 10.47 10.51 9,894,489 +0.02(+0.22%)
Apr 05, 2019 10.52 10.54 10.42 10.49 9,075,069 -0.05(-0.52%)
Apr 04, 2019 10.24 10.55 10.15 10.54 12,745,267 +0.20(+1.95%)
Apr 03, 2019 10.54 10.54 10.30 10.34 15,017,531 -0.12(-1.19%)
Apr 02, 2019 10.42 10.54 10.40 10.46 18,548,814 +0.02(+0.15%)
Apr 01, 2019 10.66 10.70 10.34 10.45 21,343,446 -0.21(-1.97%)
Mar 29, 2019 10.94 10.94 10.65 10.66 14,406,715 -0.13(-1.22%)
Mar 28, 2019 10.84 10.96 10.67 10.79 20,478,840 -0.29(-2.60%)
Mar 27, 2019 11.29 11.30 11.04 11.08 16,046,313 -0.19(-1.72%)
Mar 26, 2019 10.95 11.29 10.90 11.27 27,108,816 +0.18(+1.61%)
Mar 25, 2019 10.69 11.12 10.64 11.09 37,058,968 +0.47(+4.39%)
Mar 22, 2019 10.28 10.65 10.24 10.63 28,715,524 +0.30(+2.94%)
Mar 21, 2019 10.21 10.34 10.10 10.32 21,910,236 +0.13(+1.30%)
Mar 20, 2019 9.941 10.28 9.825 10.19 20,345,736 +0.21(+2.10%)
Mar 19, 2019 10.15 10.17 9.949 9.980 12,680,996 -0.09(-0.85%)
Mar 18, 2019 10.10 10.27 10.03 10.07 14,595,946 -0.04(-0.38%)
Mar 15, 2019 10.28 10.30 10.08 10.10 33,398,630 -0.09(-0.84%)
Mar 14, 2019 10.14 10.21 10.04 10.19 13,392,531 -0.19(-1.80%)
Mar 13, 2019 10.39 10.42 10.26 10.38 17,546,738 +0.09(+0.91%)
Mar 12, 2019 10.24 10.31 10.16 10.28 17,429,144 +0.04(+0.38%)
Mar 11, 2019 10.31 10.49 10.11 10.24 33,077,218 +0.19(+1.93%)
Mar 08, 2019 9.996 10.10 9.856 10.05 22,853,570 +0.23(+2.38%)
Mar 07, 2019 9.599 9.840 9.592 9.817 16,408,715 +0.18(+1.85%)
Mar 06, 2019 9.856 9.856 9.607 9.638 17,117,312 -0.23(-2.36%)
Mar 05, 2019 9.646 9.879 9.638 9.871 14,108,483 +0.15(+1.52%)
Mar 04, 2019 9.537 9.755 9.467 9.724 16,782,116 +0.16(+1.62%)
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.