December 15th, 2015

Barrick Gold Corp (NY: GOLD )

23.61 -0.35 (-1.46%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.12 28.39 27.80 28.11 14,889,028 -0.17(-0.60%)
Sep 29, 2020 27.97 28.48 27.87 28.28 12,456,203 +0.52(+1.87%)
Sep 28, 2020 28.00 28.04 27.45 27.76 12,518,969 +0.06(+0.22%)
Sep 25, 2020 27.55 27.85 27.26 27.70 9,425,000 +0.05(+0.18%)
Sep 24, 2020 26.87 27.77 26.83 27.65 20,385,017 +0.51(+1.88%)
Sep 23, 2020 28.09 28.13 26.98 27.14 24,113,508 -1.28(-4.50%)
Sep 22, 2020 28.29 28.64 28.12 28.42 14,617,077 +0.23(+0.82%)
Sep 21, 2020 28.40 28.69 27.81 28.19 17,426,281 -0.70(-2.42%)
Sep 18, 2020 29.30 29.56 28.86 28.89 26,962,100 -0.25(-0.86%)
Sep 17, 2020 29.53 29.53 28.81 29.14 26,325,687 -0.85(-2.83%)
Sep 16, 2020 30.25 30.36 29.59 29.99 20,840,270 +0.00(+0.00%)
Sep 15, 2020 30.26 30.54 29.86 29.99 12,543,416 +0.06(+0.20%)
Sep 14, 2020 30.03 30.30 29.42 29.93 15,614,271 +0.18(+0.61%)
Sep 11, 2020 30.30 30.58 29.61 29.75 12,573,900 -0.36(-1.20%)
Sep 10, 2020 30.78 30.87 29.97 30.11 16,166,861 -0.35(-1.15%)
Sep 09, 2020 29.51 30.60 29.45 30.46 20,482,315 +1.26(+4.32%)
Sep 08, 2020 28.53 29.84 28.25 29.20 17,734,365 +0.15(+0.52%)
Sep 04, 2020 28.98 29.30 28.08 29.05 21,446,398 -0.21(-0.72%)
Sep 03, 2020 29.33 29.69 28.59 29.26 17,734,947 -0.35(-1.18%)
Sep 02, 2020 29.17 29.65 28.60 29.61 16,825,489 +0.28(+0.95%)
Sep 01, 2020 30.27 30.33 28.98 29.33 17,072,946 -0.32(-1.08%)
Aug 31, 2020 29.48 29.98 29.28 29.65 14,236,466 +0.45(+1.54%)
Aug 28, 2020 29.21 29.55 29.05 29.20 19,533,800 +0.62(+2.17%)
Aug 27, 2020 29.86 29.90 28.31 28.58 23,182,650 -0.79(-2.69%)
Aug 26, 2020 28.44 29.39 28.39 29.37 17,238,402 +0.62(+2.16%)
Aug 25, 2020 28.84 28.94 28.12 28.75 17,437,081 -0.22(-0.76%)
Aug 24, 2020 29.78 29.82 28.93 28.97 16,790,645 -0.34(-1.16%)
Aug 21, 2020 29.71 29.78 28.94 29.31 16,352,200 -0.64(-2.14%)
Aug 20, 2020 29.07 29.99 28.91 29.95 22,122,640 +0.97(+3.35%)
Aug 19, 2020 30.05 30.32 28.80 28.98 31,683,206 -1.06(-3.53%)
Aug 18, 2020 31.20 31.22 29.74 30.04 39,263,899 -0.09(-0.30%)
Aug 17, 2020 29.62 30.27 29.30 30.13 53,904,756 +3.14(+11.63%)
Aug 14, 2020 27.13 27.24 26.55 26.99 12,635,400 -0.15(-0.55%)
Aug 13, 2020 26.61 27.44 26.50 27.14 15,100,208 +0.96(+3.67%)
Aug 12, 2020 26.97 27.05 26.06 26.18 21,885,811 -0.25(-0.95%)
Aug 11, 2020 27.10 27.57 25.87 26.43 36,270,870 -2.29(-7.97%)
Aug 10, 2020 29.33 29.93 28.63 28.72 15,880,400 -0.15(-0.52%)
Aug 07, 2020 29.00 29.35 28.44 28.87 14,680,400 -0.63(-2.14%)
Aug 06, 2020 30.04 30.11 29.08 29.50 15,351,729 -0.34(-1.14%)
Aug 05, 2020 30.50 30.69 29.50 29.84 23,674,423 +0.09(+0.30%)
Aug 04, 2020 28.77 29.85 28.35 29.75 25,641,338 +1.03(+3.59%)
Aug 03, 2020 28.80 28.87 28.18 28.72 11,518,995 -0.19(-0.66%)
Jul 31, 2020 28.72 29.03 28.26 28.91 19,817,100 +0.66(+2.34%)
Jul 30, 2020 27.90 28.63 27.52 28.25 16,062,610 -0.53(-1.84%)
Jul 29, 2020 29.76 29.82 28.39 28.78 26,167,591 -0.81(-2.74%)
Jul 28, 2020 29.50 29.89 29.20 29.59 16,888,381 -0.32(-1.07%)
Jul 27, 2020 29.50 30.20 29.41 29.91 28,237,866 +1.47(+5.17%)
Jul 24, 2020 28.12 28.48 28.03 28.44 13,356,600 +0.45(+1.61%)
Jul 23, 2020 28.51 28.87 27.57 27.99 17,491,345 -0.53(-1.86%)
Jul 22, 2020 28.65 28.69 28.10 28.52 13,551,389 +0.29(+1.03%)
Jul 21, 2020 28.76 28.84 28.15 28.23 17,395,372 +0.11(+0.39%)
Jul 20, 2020 27.61 28.17 27.61 28.12 15,055,662 +0.78(+2.85%)
Jul 17, 2020 27.04 27.41 26.76 27.34 12,312,800 +0.65(+2.44%)
Jul 16, 2020 26.82 27.09 26.39 26.69 11,706,541 -0.40(-1.48%)
Jul 15, 2020 26.90 27.10 26.33 27.09 14,007,778 +0.04(+0.15%)
Jul 14, 2020 26.05 27.07 25.95 27.05 12,751,796 +0.92(+3.52%)
Jul 13, 2020 27.49 27.66 26.04 26.13 15,520,722 -0.98(-3.61%)
Jul 10, 2020 27.64 27.86 26.96 27.11 11,545,900 -0.48(-1.74%)
Jul 09, 2020 28.00 28.05 26.99 27.59 13,000,235 -0.13(-0.47%)
Jul 08, 2020 27.55 27.94 27.29 27.72 17,426,312 +0.70(+2.59%)
Jul 07, 2020 26.55 27.20 26.35 27.02 12,198,305 +0.41(+1.54%)
Jul 06, 2020 26.73 26.99 26.36 26.61 11,286,997 +0.34(+1.29%)
Jul 02, 2020 26.60 26.95 26.27 26.27 12,824,100 -0.54(-2.01%)
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.