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 (%)
Jul 31, 2019 17.00 17.04 15.96 16.26 33,657,769 -0.80(-4.69%)
Jul 30, 2019 17.23 17.31 16.98 17.06 14,593,489 -0.15(-0.87%)
Jul 29, 2019 17.16 17.22 16.97 17.21 12,647,443 +0.15(+0.88%)
Jul 26, 2019 17.07 17.22 16.99 17.06 11,356,200 +0.02(+0.12%)
Jul 25, 2019 17.29 17.39 16.90 17.04 15,720,437 -0.31(-1.79%)
Jul 24, 2019 17.40 17.50 17.29 17.35 11,152,652 +0.06(+0.35%)
Jul 23, 2019 17.15 17.47 17.06 17.29 15,282,644 -0.05(-0.29%)
Jul 22, 2019 17.18 17.40 17.10 17.34 14,147,396 +0.13(+0.76%)
Jul 19, 2019 17.07 17.48 17.03 17.21 24,499,200 -0.01(-0.06%)
Jul 18, 2019 16.68 17.35 16.48 17.22 23,550,156 +0.51(+3.05%)
Jul 17, 2019 16.21 16.75 16.15 16.71 17,921,629 +0.60(+3.72%)
Jul 16, 2019 16.20 16.40 15.95 16.11 11,751,372 -0.23(-1.41%)
Jul 15, 2019 16.57 16.68 16.23 16.34 11,321,686 -0.17(-1.03%)
Jul 12, 2019 16.47 16.56 16.29 16.51 11,436,700 +0.12(+0.73%)
Jul 11, 2019 16.47 16.68 16.32 16.39 15,831,192 -0.13(-0.79%)
Jul 10, 2019 16.27 16.56 16.06 16.52 18,622,412 +0.47(+2.93%)
Jul 09, 2019 15.74 16.11 15.69 16.05 11,955,766 +0.19(+1.20%)
Jul 08, 2019 15.87 15.96 15.65 15.86 11,664,409 +0.06(+0.38%)
Jul 05, 2019 15.50 15.86 15.22 15.80 15,577,600 -0.08(-0.50%)
Jul 03, 2019 15.76 15.88 15.52 15.88 10,343,101 +0.29(+1.86%)
Jul 02, 2019 15.12 15.73 15.08 15.59 20,284,052 +0.60(+4.00%)
Jul 01, 2019 15.20 15.30 14.85 14.99 21,455,905 -0.78(-4.95%)
Jun 28, 2019 15.79 15.86 15.51 15.77 11,320,501 +0.07(+0.45%)
Jun 27, 2019 15.60 15.75 15.35 15.70 20,566,188 -0.16(-1.01%)
Jun 26, 2019 15.25 15.99 15.22 15.86 20,378,700 -0.15(-0.94%)
Jun 25, 2019 16.30 16.45 15.72 16.01 29,053,891 -0.23(-1.42%)
Jun 24, 2019 15.72 16.27 15.67 16.24 28,189,581 +0.64(+4.10%)
Jun 21, 2019 15.30 15.71 15.19 15.60 26,988,800 +0.30(+1.96%)
Jun 20, 2019 14.93 15.58 14.92 15.30 31,596,892 +0.82(+5.66%)
Jun 19, 2019 14.11 14.53 13.98 14.48 22,487,127 +0.11(+0.77%)
Jun 18, 2019 14.31 14.44 14.06 14.37 19,722,081 +0.22(+1.55%)
Jun 17, 2019 13.89 14.18 13.81 14.15 12,948,795 +0.25(+1.80%)
Jun 14, 2019 14.01 14.07 13.75 13.90 14,864,900 +0.04(+0.29%)
Jun 13, 2019 13.73 13.88 13.57 13.86 11,791,336 +0.13(+0.95%)
Jun 12, 2019 13.63 13.79 13.60 13.73 16,699,222 +0.18(+1.33%)
Jun 11, 2019 13.37 13.65 13.34 13.55 10,273,587 +0.10(+0.74%)
Jun 10, 2019 13.25 13.48 13.20 13.45 9,088,466 -0.09(-0.66%)
Jun 07, 2019 13.59 13.70 13.46 13.54 16,418,100 +0.03(+0.22%)
Jun 06, 2019 13.21 13.67 13.13 13.51 20,800,603 +0.28(+2.12%)
Jun 05, 2019 13.45 13.53 12.94 13.23 18,005,005 +0.02(+0.15%)
Jun 04, 2019 12.98 13.23 12.90 13.21 14,776,027 +0.12(+0.92%)
Jun 03, 2019 12.59 13.17 12.57 13.09 25,226,220 +0.67(+5.39%)
May 31, 2019 12.01 12.46 11.99 12.42 18,191,900 +0.63(+5.34%)
May 30, 2019 11.76 11.87 11.66 11.79 9,272,706 +0.04(+0.34%)
May 29, 2019 11.73 11.97 11.73 11.75 10,367,764 +0.01(+0.09%)
May 28, 2019 11.70 11.85 11.65 11.74 9,691,955 -0.21(-1.76%)
May 24, 2019 12.00 12.00 11.75 11.95 10,582,900 -0.01(-0.08%)
May 23, 2019 12.02 12.24 11.96 11.96 13,150,682 +0.02(+0.17%)
May 22, 2019 12.16 12.17 11.82 11.94 12,845,578 -0.19(-1.57%)
May 21, 2019 12.13 12.17 11.92 12.13 11,404,461 -0.07(-0.57%)
May 20, 2019 12.20 12.36 12.15 12.20 6,608,273 -0.02(-0.16%)
May 17, 2019 12.10 12.27 12.01 12.22 11,471,400 +0.04(+0.33%)
May 16, 2019 12.42 12.43 12.11 12.18 13,565,872 -0.32(-2.56%)
May 15, 2019 12.56 12.62 12.40 12.50 11,132,529 +0.04(+0.32%)
May 14, 2019 12.27 12.53 12.19 12.46 12,208,247 +0.15(+1.22%)
May 13, 2019 12.12 12.34 12.02 12.31 14,891,492 +0.31(+2.58%)
May 10, 2019 12.41 12.46 12.00 12.00 14,267,000 -0.37(-2.99%)
May 09, 2019 12.60 12.70 12.36 12.37 10,320,117 -0.20(-1.59%)
May 08, 2019 12.80 13.01 12.44 12.57 14,911,823 -0.15(-1.18%)
May 07, 2019 12.61 12.80 12.52 12.72 12,884,526 +0.07(+0.55%)
May 06, 2019 12.63 12.64 12.52 12.65 6,686,198 +0.06(+0.48%)
May 03, 2019 12.66 12.72 12.49 12.59 11,576,600 +0.08(+0.64%)
May 02, 2019 12.49 12.77 12.40 12.51 13,998,745 -0.08(-0.64%)
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.