December 15th, 2015

Barrick Gold Corp (NY: GOLD )

26.81 -0.08 (-0.30%)
Official Closing Price Updated: 7:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.06 27.04 25.85 26.94 15,367,403 +0.81(+3.10%)
Jun 29, 2020 26.00 26.19 25.76 26.13 10,293,976 +0.26(+1.01%)
Jun 26, 2020 25.64 25.96 25.17 25.87 12,116,300 +0.14(+0.54%)
Jun 25, 2020 25.73 25.84 25.33 25.73 10,060,847 +0.02(+0.08%)
Jun 24, 2020 25.68 26.25 25.35 25.71 19,748,528 +0.03(+0.12%)
Jun 23, 2020 25.95 26.18 25.50 25.68 16,204,694 +0.23(+0.90%)
Jun 22, 2020 25.11 25.86 25.01 25.45 17,409,717 +0.96(+3.92%)
Jun 19, 2020 24.25 24.84 24.10 24.49 19,198,700 +0.55(+2.30%)
Jun 18, 2020 24.20 24.43 23.84 23.94 12,561,209 -0.31(-1.28%)
Jun 17, 2020 24.48 24.79 24.10 24.25 9,230,523 -0.13(-0.53%)
Jun 16, 2020 24.42 24.91 24.12 24.38 16,294,200 -0.36(-1.46%)
Jun 15, 2020 23.50 24.82 23.08 24.74 15,844,203 +0.67(+2.78%)
Jun 12, 2020 24.65 24.91 23.91 24.07 15,344,600 -0.24(-0.99%)
Jun 11, 2020 25.41 25.90 23.64 24.31 30,967,862 -0.77(-3.07%)
Jun 10, 2020 24.77 25.20 23.65 25.08 21,895,778 +0.75(+3.08%)
Jun 09, 2020 24.10 24.51 23.79 24.33 21,506,472 +0.77(+3.27%)
Jun 08, 2020 23.24 23.58 22.89 23.56 15,538,806 +0.27(+1.16%)
Jun 05, 2020 22.50 23.30 22.13 23.29 28,169,000 -0.14(-0.60%)
Jun 04, 2020 23.82 24.02 23.18 23.43 21,951,752 +0.21(+0.90%)
Jun 03, 2020 23.34 23.67 22.73 23.22 23,438,350 -0.73(-3.05%)
Jun 02, 2020 24.82 24.83 23.66 23.95 16,056,544 -0.83(-3.35%)
Jun 01, 2020 24.10 24.79 24.10 24.78 16,386,541 +0.78(+3.25%)
May 29, 2020 24.65 24.71 23.96 24.00 20,339,200 +0.05(+0.21%)
May 28, 2020 24.55 24.78 23.81 23.95 19,105,298 +0.03(+0.13%)
May 27, 2020 23.45 24.00 23.06 23.92 37,009,031 -0.81(-3.28%)
May 26, 2020 25.90 25.90 24.58 24.73 30,225,480 -1.59(-6.04%)
May 22, 2020 26.60 26.96 26.23 26.32 11,271,100 +0.06(+0.23%)
May 21, 2020 26.96 26.97 25.61 26.26 22,009,959 -0.99(-3.63%)
May 20, 2020 28.29 28.36 27.22 27.25 16,285,594 -0.85(-3.02%)
May 19, 2020 27.52 28.25 27.41 28.10 17,806,756 +0.90(+3.31%)
May 18, 2020 28.08 28.23 26.92 27.20 17,289,798 -0.84(-3.00%)
May 15, 2020 27.67 28.10 27.25 28.04 19,240,500 +0.90(+3.32%)
May 14, 2020 26.10 27.35 26.10 27.14 17,391,435 +1.02(+3.91%)
May 13, 2020 26.58 26.64 25.56 26.12 12,912,611 +0.08(+0.31%)
May 12, 2020 26.33 26.69 25.93 26.04 13,106,070 +0.02(+0.08%)
May 11, 2020 27.22 27.36 25.91 26.02 19,129,619 -1.37(-5.00%)
May 08, 2020 27.44 27.89 27.24 27.39 12,740,800 +0.13(+0.48%)
May 07, 2020 27.00 27.65 26.64 27.26 16,305,427 +0.70(+2.64%)
May 06, 2020 27.93 28.09 26.41 26.56 17,040,272 -1.63(-5.78%)
May 05, 2020 27.28 28.29 26.92 28.19 16,827,041 +0.81(+2.96%)
May 04, 2020 27.30 27.69 26.94 27.38 16,473,372 +0.45(+1.67%)
May 01, 2020 25.28 27.10 25.16 26.93 19,597,900 +1.21(+4.70%)
Apr 30, 2020 26.10 26.56 25.33 25.72 17,780,427 -0.83(-3.13%)
Apr 29, 2020 26.68 27.03 25.92 26.55 20,799,100 -0.41(-1.52%)
Apr 28, 2020 26.47 27.15 26.01 26.96 17,129,054 +0.03(+0.11%)
Apr 27, 2020 27.05 27.35 26.28 26.93 15,219,319 -0.17(-0.63%)
Apr 24, 2020 27.25 27.67 26.80 27.10 27,633,700 +0.36(+1.35%)
Apr 23, 2020 26.94 28.50 26.57 26.74 30,854,737 +0.26(+0.98%)
Apr 22, 2020 25.65 26.58 25.57 26.48 21,025,790 +1.66(+6.69%)
Apr 21, 2020 24.10 25.13 24.05 24.82 17,324,654 -0.10(-0.40%)
Apr 20, 2020 24.31 25.47 24.31 24.92 18,039,147 +0.38(+1.55%)
Apr 17, 2020 23.44 24.65 23.15 24.54 28,513,300 -0.46(-1.84%)
Apr 16, 2020 24.50 25.11 24.36 25.00 19,291,253 +0.53(+2.17%)
Apr 15, 2020 23.74 24.69 23.45 24.47 20,332,162 +0.04(+0.16%)
Apr 14, 2020 24.30 25.05 23.84 24.43 33,194,278 +0.06(+0.25%)
Apr 13, 2020 22.50 24.76 22.25 24.37 32,980,634 +1.86(+8.26%)
Apr 09, 2020 20.91 22.57 20.71 22.51 31,777,400 +2.10(+10.29%)
Apr 08, 2020 20.18 20.57 19.98 20.41 11,598,975 +0.10(+0.49%)
Apr 07, 2020 20.49 20.63 19.86 20.31 16,499,550 -0.24(-1.17%)
Apr 06, 2020 20.50 21.13 20.23 20.55 17,441,741 +0.60(+3.01%)
Apr 03, 2020 19.74 20.37 19.74 19.95 14,226,500 +0.10(+0.50%)
Apr 02, 2020 19.10 20.63 18.97 19.85 24,911,960 +0.98(+5.19%)
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.