December 15th, 2015

Barrick Gold Corp (NY: GOLD )

23.02 +0.23 (+1.01%)
Streaming Delayed Price Updated: 4:55 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.08 14.08 13.70 13.71 11,198,100 -0.17(-1.22%)
Mar 28, 2019 13.95 14.10 13.73 13.88 15,917,862 -0.37(-2.60%)
Mar 27, 2019 14.52 14.54 14.20 14.25 12,472,532 -0.25(-1.72%)
Mar 26, 2019 14.09 14.52 14.02 14.50 21,071,233 +0.23(+1.61%)
Mar 25, 2019 13.75 14.31 13.69 14.27 28,805,320 +0.60(+4.39%)
Mar 22, 2019 13.22 13.70 13.18 13.67 22,320,100 +0.39(+2.94%)
Mar 21, 2019 13.13 13.30 12.99 13.28 17,030,462 +0.17(+1.30%)
Mar 20, 2019 12.79 13.22 12.64 13.11 15,814,403 +0.27(+2.10%)
Mar 19, 2019 13.06 13.09 12.80 12.84 9,856,727 -0.11(-0.85%)
Mar 18, 2019 12.99 13.21 12.90 12.95 11,345,186 -0.05(-0.38%)
Mar 15, 2019 13.23 13.25 12.97 13.00 25,960,200 -0.11(-0.84%)
Mar 14, 2019 13.05 13.14 12.92 13.11 10,409,792 -0.24(-1.80%)
Mar 13, 2019 13.37 13.40 13.20 13.35 13,638,787 +0.12(+0.91%)
Mar 12, 2019 13.17 13.26 13.07 13.23 13,547,384 +0.05(+0.38%)
Mar 11, 2019 13.26 13.49 13.01 13.18 25,710,373 +0.25(+1.93%)
Mar 08, 2019 12.86 13.00 12.68 12.93 17,763,700 +0.30(+2.38%)
Mar 07, 2019 12.35 12.66 12.34 12.63 12,754,221 +0.23(+1.85%)
Mar 06, 2019 12.68 12.68 12.36 12.40 13,305,002 -0.30(-2.36%)
Mar 05, 2019 12.41 12.71 12.40 12.70 10,966,289 +0.19(+1.52%)
Mar 04, 2019 12.27 12.55 12.18 12.51 13,044,460 +0.20(+1.62%)
Mar 01, 2019 12.44 12.64 12.22 12.31 14,307,100 -0.33(-2.61%)
Feb 28, 2019 12.52 12.65 12.44 12.64 10,427,659 +0.14(+1.12%)
Feb 27, 2019 12.65 12.65 12.31 12.50 20,618,550 -0.09(-0.71%)
Feb 26, 2019 12.58 12.64 12.22 12.59 23,533,225 -0.02(-0.16%)
Feb 25, 2019 13.07 13.12 12.57 12.61 24,911,182 -0.43(-3.30%)
Feb 22, 2019 13.25 13.31 12.92 13.04 19,355,600 -0.28(-2.10%)
Feb 21, 2019 13.64 13.64 13.21 13.32 20,734,722 -0.44(-3.20%)
Feb 20, 2019 13.68 14.04 13.62 13.76 28,733,637 +0.21(+1.55%)
Feb 19, 2019 13.09 13.69 13.03 13.55 22,806,741 +0.60(+4.63%)
Feb 15, 2019 12.85 13.00 12.70 12.95 12,375,700 +0.04(+0.31%)
Feb 14, 2019 12.80 13.06 12.72 12.91 14,349,072 +0.09(+0.70%)
Feb 13, 2019 13.00 13.17 12.63 12.82 23,186,931 -0.55(-4.11%)
Feb 12, 2019 13.58 13.72 13.33 13.37 12,009,216 -0.06(-0.45%)
Feb 11, 2019 13.51 13.61 13.43 13.43 9,598,603 -0.19(-1.40%)
Feb 08, 2019 13.41 13.73 13.40 13.62 14,309,600 +0.28(+2.10%)
Feb 07, 2019 13.18 13.43 13.17 13.34 12,921,619 +0.10(+0.76%)
Feb 06, 2019 13.15 13.39 13.15 13.24 10,579,904 -0.12(-0.90%)
Feb 05, 2019 13.37 13.40 13.12 13.36 8,721,178 +0.01(+0.07%)
Feb 04, 2019 13.04 13.38 13.02 13.35 11,307,196 +0.10(+0.75%)
Feb 01, 2019 13.36 13.40 13.01 13.25 12,580,200 -0.14(-1.05%)
Jan 31, 2019 13.18 13.40 13.05 13.39 19,084,019 +0.34(+2.61%)
Jan 30, 2019 12.89 13.29 12.76 13.05 17,990,244 +0.12(+0.93%)
Jan 29, 2019 12.49 13.00 12.44 12.93 18,749,133 +0.59(+4.78%)
Jan 28, 2019 12.39 12.56 12.30 12.34 12,814,021 +0.09(+0.73%)
Jan 25, 2019 12.04 12.29 12.04 12.25 13,465,700 +0.40(+3.38%)
Jan 24, 2019 11.73 11.90 11.71 11.85 11,714,822 +0.08(+0.68%)
Jan 23, 2019 11.76 11.88 11.58 11.77 9,707,391 -0.01(-0.08%)
Jan 22, 2019 11.94 11.98 11.52 11.78 15,021,603 -0.01(-0.08%)
Jan 18, 2019 11.77 11.92 11.65 11.79 13,766,600 -0.11(-0.92%)
Jan 17, 2019 11.86 11.99 11.77 11.90 8,324,426 +0.05(+0.42%)
Jan 16, 2019 11.80 11.93 11.70 11.85 10,683,670 -0.01(-0.08%)
Jan 15, 2019 12.25 12.33 11.76 11.86 15,338,077 -0.44(-3.58%)
Jan 14, 2019 12.58 12.63 12.26 12.30 16,509,020 -0.14(-1.13%)
Jan 11, 2019 12.44 12.68 12.35 12.44 14,400,500 +0.08(+0.65%)
Jan 10, 2019 12.48 12.53 12.30 12.36 12,474,332 -0.09(-0.72%)
Jan 09, 2019 12.46 12.60 12.33 12.45 15,226,514 +0.11(+0.89%)
Jan 08, 2019 12.77 12.81 12.19 12.34 26,753,984 -0.58(-4.49%)
Jan 07, 2019 13.26 13.29 12.89 12.92 12,279,986 -0.17(-1.30%)
Jan 04, 2019 12.89 13.17 12.66 13.09 17,190,000 +0.09(+0.69%)
Jan 03, 2019 13.30 13.34 12.81 13.00 19,126,164 -0.10(-0.76%)
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.