December 15th, 2015

Barrick Gold Corp (NY: GOLD )

23.29 -0.18 (-0.77%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 12.70 12.86 12.35 12.59 22,019,692 -0.13(-1.02%)
Apr 30, 2019 12.66 12.85 12.64 12.72 13,161,081 +0.06(+0.47%)
Apr 29, 2019 12.96 12.98 12.63 12.66 9,051,382 -0.34(-2.62%)
Apr 26, 2019 12.95 13.07 12.90 13.00 6,746,000 +0.16(+1.25%)
Apr 25, 2019 12.85 13.06 12.73 12.84 14,148,833 +0.01(+0.08%)
Apr 24, 2019 12.78 12.99 12.62 12.83 8,761,833 +0.02(+0.16%)
Apr 23, 2019 12.86 12.96 12.75 12.81 10,054,904 -0.16(-1.23%)
Apr 22, 2019 13.28 13.28 12.94 12.97 7,143,509 -0.25(-1.89%)
Apr 18, 2019 13.20 13.47 13.11 13.22 8,834,600 +0.02(+0.15%)
Apr 17, 2019 13.36 13.38 13.10 13.20 12,598,423 -0.09(-0.68%)
Apr 16, 2019 13.51 13.55 13.20 13.29 11,554,522 -0.34(-2.49%)
Apr 15, 2019 13.33 13.68 13.31 13.63 12,427,062 +0.21(+1.56%)
Apr 12, 2019 13.49 13.59 13.35 13.42 11,987,100 -0.03(-0.22%)
Apr 11, 2019 13.46 13.59 13.32 13.45 11,055,352 -0.14(-1.03%)
Apr 10, 2019 13.84 13.96 13.54 13.59 10,913,881 -0.13(-0.95%)
Apr 09, 2019 13.61 13.73 13.53 13.72 9,460,378 +0.20(+1.48%)
Apr 08, 2019 13.72 13.72 13.47 13.52 7,690,822 +0.03(+0.22%)
Apr 05, 2019 13.54 13.56 13.40 13.49 7,053,900 -0.07(-0.52%)
Apr 04, 2019 13.18 13.57 13.06 13.56 9,906,684 +0.26(+1.95%)
Apr 03, 2019 13.56 13.56 13.25 13.30 11,672,877 -0.16(-1.19%)
Apr 02, 2019 13.41 13.56 13.38 13.46 14,417,684 +0.02(+0.15%)
Apr 01, 2019 13.71 13.77 13.30 13.44 16,589,905 -0.27(-1.97%)
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%)
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.