December 15th, 2015

Barrick Gold Corp (NY: GOLD )

22.83 +0.04 (+0.18%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.29 17.48 17.16 17.36 13,047,723 +0.31(+1.82%)
Oct 30, 2019 16.78 17.06 16.55 17.05 11,502,665 +0.28(+1.67%)
Oct 29, 2019 16.55 16.87 16.42 16.77 8,506,737 +0.05(+0.30%)
Oct 28, 2019 17.00 17.03 16.64 16.72 10,432,515 -0.48(-2.79%)
Oct 25, 2019 17.55 17.63 17.04 17.20 9,808,900 +0.03(+0.17%)
Oct 24, 2019 16.63 17.22 16.58 17.17 14,729,664 +0.60(+3.62%)
Oct 23, 2019 16.79 16.90 16.50 16.57 10,648,045 -0.03(-0.18%)
Oct 22, 2019 16.91 16.98 16.43 16.60 12,514,167 -0.23(-1.37%)
Oct 21, 2019 17.18 17.27 16.75 16.83 8,862,191 -0.36(-2.09%)
Oct 18, 2019 17.30 17.39 17.01 17.19 8,294,200 +0.10(+0.59%)
Oct 17, 2019 16.83 17.35 16.81 17.09 10,390,987 +0.15(+0.89%)
Oct 16, 2019 16.77 16.95 16.55 16.94 10,290,447 +0.28(+1.68%)
Oct 15, 2019 17.00 17.08 16.60 16.66 17,832,809 -0.44(-2.57%)
Oct 14, 2019 17.00 17.30 17.00 17.10 7,370,965 +0.10(+0.59%)
Oct 11, 2019 17.73 17.74 16.95 17.00 19,589,100 -0.91(-5.08%)
Oct 10, 2019 17.87 17.95 17.50 17.91 14,677,375 +0.04(+0.22%)
Oct 09, 2019 17.94 18.05 17.72 17.87 8,127,829 -0.19(-1.05%)
Oct 08, 2019 17.94 18.21 17.83 18.06 10,780,878 +0.44(+2.50%)
Oct 07, 2019 17.63 17.86 17.51 17.62 8,142,818 -0.13(-0.73%)
Oct 04, 2019 17.24 17.77 17.20 17.75 11,512,500 +0.49(+2.84%)
Oct 03, 2019 17.40 17.93 17.20 17.26 14,916,006 -0.11(-0.63%)
Oct 02, 2019 17.41 17.62 17.16 17.37 18,560,169 +0.15(+0.87%)
Oct 01, 2019 17.16 17.59 17.03 17.22 19,538,428 -0.11(-0.63%)
Sep 30, 2019 17.30 17.55 17.00 17.33 15,000,609 -0.40(-2.26%)
Sep 27, 2019 17.74 17.88 17.55 17.73 13,243,800 -0.37(-2.04%)
Sep 26, 2019 18.29 18.38 18.05 18.10 8,855,848 -0.08(-0.44%)
Sep 25, 2019 18.70 18.76 17.99 18.18 13,410,433 -0.63(-3.35%)
Sep 24, 2019 18.48 18.85 18.32 18.81 15,884,729 +0.21(+1.13%)
Sep 23, 2019 18.55 18.69 18.42 18.60 14,042,467 +0.17(+0.92%)
Sep 20, 2019 18.34 18.47 17.87 18.43 19,692,400 +0.13(+0.71%)
Sep 19, 2019 17.84 18.35 17.84 18.30 17,660,195 +0.66(+3.74%)
Sep 18, 2019 17.98 18.06 17.20 17.64 17,250,395 -0.38(-2.11%)
Sep 17, 2019 17.33 18.17 17.27 18.02 22,902,809 +0.92(+5.38%)
Sep 16, 2019 17.35 17.45 17.02 17.10 20,104,487 -0.13(-0.75%)
Sep 13, 2019 17.35 17.41 17.03 17.23 23,079,800 +0.10(+0.58%)
Sep 12, 2019 17.91 18.12 17.10 17.13 21,634,427 -0.21(-1.21%)
Sep 11, 2019 17.21 17.67 17.18 17.34 16,384,898 +0.09(+0.52%)
Sep 10, 2019 17.19 17.58 16.93 17.25 17,980,208 -0.16(-0.92%)
Sep 09, 2019 17.91 17.93 17.17 17.41 20,404,547 -0.46(-2.57%)
Sep 06, 2019 18.39 18.67 17.86 17.87 25,964,000 -0.53(-2.88%)
Sep 05, 2019 19.39 19.47 18.08 18.40 29,144,659 -1.47(-7.40%)
Sep 04, 2019 19.38 19.89 19.27 19.87 12,608,905 +0.45(+2.32%)
Sep 03, 2019 19.60 19.68 19.34 19.42 19,725,417 +0.04(+0.21%)
Aug 30, 2019 19.08 19.50 19.04 19.38 13,912,200 +0.10(+0.52%)
Aug 29, 2019 19.85 19.85 19.18 19.28 21,125,044 -0.66(-3.31%)
Aug 28, 2019 19.77 20.07 19.58 19.94 18,490,908 +0.17(+0.86%)
Aug 27, 2019 19.33 19.85 19.33 19.77 19,097,334 +0.53(+2.75%)
Aug 26, 2019 19.25 19.48 19.03 19.24 13,719,520 +0.10(+0.52%)
Aug 23, 2019 18.84 19.25 18.73 19.14 18,272,000 +0.40(+2.13%)
Aug 22, 2019 18.55 18.79 18.50 18.74 10,077,097 +0.10(+0.54%)
Aug 21, 2019 18.54 18.77 18.41 18.64 10,336,176 -0.05(-0.27%)
Aug 20, 2019 18.20 18.72 18.18 18.69 13,836,562 +0.59(+3.26%)
Aug 19, 2019 18.03 18.41 17.88 18.10 23,457,039 -0.29(-1.58%)
Aug 16, 2019 18.19 18.42 18.02 18.39 17,414,100 +0.00(+0.00%)
Aug 15, 2019 18.14 18.39 17.99 18.39 13,567,173 +0.21(+1.16%)
Aug 14, 2019 18.30 18.40 18.04 18.18 19,003,256 +0.07(+0.39%)
Aug 13, 2019 18.34 18.40 17.49 18.11 24,880,828 +0.14(+0.78%)
Aug 12, 2019 18.52 18.66 17.88 17.97 16,742,798 -0.17(-0.94%)
Aug 09, 2019 18.12 18.37 18.04 18.14 13,364,700 -0.01(-0.06%)
Aug 08, 2019 17.71 18.26 17.56 18.15 18,422,147 +0.10(+0.55%)
Aug 07, 2019 17.97 18.44 17.96 18.05 24,733,781 +0.48(+2.73%)
Aug 06, 2019 17.45 17.91 17.35 17.57 14,781,750 -0.02(-0.11%)
Aug 05, 2019 17.49 17.94 17.44 17.59 25,823,596 +0.68(+4.02%)
Aug 02, 2019 16.86 17.30 16.85 16.91 13,351,300 -0.04(-0.24%)
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.