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 (%)
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.