December 15th, 2015

Barrick Gold Corp (NY: GOLD )

22.69 -0.05 (-0.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 22.51 22.72 22.22 22.69 16,850,097 -0.14(-0.61%)
Nov 25, 2020 23.13 23.21 22.66 22.83 36,957,000 +0.04(+0.18%)
Nov 24, 2020 22.59 23.25 22.53 22.79 43,609,220 -0.45(-1.94%)
Nov 23, 2020 24.16 24.16 23.14 23.24 36,541,787 -1.04(-4.28%)
Nov 20, 2020 24.32 24.64 24.17 24.28 16,705,500 +0.10(+0.41%)
Nov 19, 2020 24.17 24.44 24.01 24.18 18,208,356 -0.28(-1.14%)
Nov 18, 2020 25.24 25.28 24.42 24.46 28,663,228 -0.91(-3.59%)
Nov 17, 2020 25.80 25.90 25.33 25.37 18,732,672 -0.49(-1.89%)
Nov 16, 2020 25.80 26.02 25.47 25.86 17,359,350 -0.03(-0.12%)
Nov 13, 2020 26.30 26.34 25.87 25.89 11,774,300 -0.02(-0.08%)
Nov 12, 2020 26.02 26.24 25.83 25.91 12,843,257 +0.12(+0.47%)
Nov 11, 2020 25.82 25.84 25.34 25.79 21,272,330 -0.15(-0.58%)
Nov 10, 2020 26.90 27.00 25.90 25.94 23,161,545 -0.96(-3.57%)
Nov 09, 2020 27.22 27.44 26.09 26.90 47,531,019 -1.97(-6.82%)
Nov 06, 2020 29.56 29.60 28.75 28.87 13,537,500 -0.45(-1.53%)
Nov 05, 2020 28.41 29.55 28.38 29.32 28,506,504 +1.75(+6.35%)
Nov 04, 2020 27.74 28.10 27.35 27.57 14,776,036 -0.21(-0.76%)
Nov 03, 2020 27.50 27.88 27.25 27.78 13,983,247 +0.62(+2.28%)
Nov 02, 2020 27.00 27.20 26.52 27.16 15,066,262 +0.43(+1.61%)
Oct 30, 2020 26.41 26.77 25.75 26.73 14,855,900 +0.56(+2.14%)
Oct 29, 2020 25.65 26.57 25.56 26.17 15,394,933 +0.25(+0.96%)
Oct 28, 2020 26.45 26.56 25.71 25.92 22,172,821 -1.17(-4.32%)
Oct 27, 2020 26.66 27.12 26.52 27.09 10,687,724 +0.46(+1.73%)
Oct 26, 2020 26.59 27.18 26.58 26.63 10,260,398 -0.18(-0.67%)
Oct 23, 2020 26.78 26.94 26.61 26.81 9,636,100 -0.08(-0.30%)
Oct 22, 2020 27.06 27.10 26.55 26.89 13,590,681 -0.48(-1.75%)
Oct 21, 2020 27.28 27.53 27.10 27.37 11,103,304 +0.30(+1.11%)
Oct 20, 2020 27.12 27.28 26.84 27.07 14,469,014 +0.05(+0.19%)
Oct 19, 2020 27.82 27.97 27.00 27.02 12,816,208 -0.55(-1.99%)
Oct 16, 2020 27.86 27.89 27.50 27.57 8,991,400 -0.18(-0.65%)
Oct 15, 2020 27.97 28.08 27.56 27.75 10,764,335 -0.56(-1.98%)
Oct 14, 2020 28.20 28.59 27.95 28.31 10,593,324 +0.35(+1.25%)
Oct 13, 2020 27.80 28.06 27.18 27.96 12,478,297 -0.08(-0.29%)
Oct 12, 2020 27.95 28.19 27.80 28.04 9,849,028 -0.01(-0.04%)
Oct 09, 2020 27.77 28.05 27.52 28.05 14,495,600 +0.78(+2.86%)
Oct 08, 2020 27.12 27.52 26.90 27.27 13,400,841 +0.32(+1.19%)
Oct 07, 2020 27.39 27.53 26.88 26.95 18,340,027 -0.11(-0.41%)
Oct 06, 2020 28.41 28.54 27.04 27.06 18,491,900 -1.31(-4.62%)
Oct 05, 2020 28.01 28.74 27.97 28.37 10,673,648 +0.48(+1.72%)
Oct 02, 2020 28.19 28.39 27.82 27.89 9,876,500 -0.37(-1.31%)
Oct 01, 2020 28.39 28.55 28.07 28.26 10,352,700 +0.15(+0.53%)
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%)
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.