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 (%)
Feb 28, 2020 18.35 19.13 18.03 19.04 40,589,900 -0.74(-3.74%)
Feb 27, 2020 21.38 21.45 19.68 19.78 28,271,503 -1.31(-6.21%)
Feb 26, 2020 21.00 21.38 20.89 21.09 18,550,669 -0.16(-0.75%)
Feb 25, 2020 21.70 22.08 21.24 21.25 26,492,826 -0.78(-3.54%)
Feb 24, 2020 22.50 22.57 21.73 22.03 29,159,588 +0.59(+2.75%)
Feb 21, 2020 21.45 21.61 21.17 21.44 19,956,000 +0.67(+3.23%)
Feb 20, 2020 20.94 21.31 20.72 20.77 16,588,406 -0.23(-1.10%)
Feb 19, 2020 20.81 21.04 20.40 21.00 20,176,316 +0.42(+2.04%)
Feb 18, 2020 19.85 20.65 19.75 20.58 27,961,985 +0.86(+4.36%)
Feb 14, 2020 19.00 19.73 18.93 19.72 20,194,300 +0.79(+4.17%)
Feb 13, 2020 18.58 19.17 18.55 18.93 15,263,359 +0.52(+2.82%)
Feb 12, 2020 18.51 18.68 18.20 18.41 11,827,237 -0.03(-0.16%)
Feb 11, 2020 18.37 18.64 18.26 18.44 10,381,415 +0.01(+0.05%)
Feb 10, 2020 18.26 18.52 18.16 18.43 8,164,852 +0.24(+1.32%)
Feb 07, 2020 18.45 18.56 18.08 18.19 8,733,600 -0.16(-0.87%)
Feb 06, 2020 18.12 18.49 18.05 18.35 7,471,295 +0.33(+1.83%)
Feb 05, 2020 18.00 18.17 17.96 18.02 7,386,154 +0.00(+0.00%)
Feb 04, 2020 18.01 18.15 17.63 18.02 15,578,567 -0.26(-1.42%)
Feb 03, 2020 18.37 18.45 18.09 18.28 11,758,482 -0.24(-1.30%)
Jan 31, 2020 18.48 18.74 18.42 18.52 11,002,400 +0.08(+0.43%)
Jan 30, 2020 18.42 18.65 18.25 18.44 13,837,766 +0.07(+0.38%)
Jan 29, 2020 18.09 18.40 17.93 18.37 8,479,499 +0.37(+2.06%)
Jan 28, 2020 18.40 18.50 17.85 18.00 16,122,705 -0.62(-3.33%)
Jan 27, 2020 19.00 19.17 18.45 18.62 21,289,198 -0.09(-0.48%)
Jan 24, 2020 18.45 18.75 18.35 18.71 14,750,800 +0.28(+1.52%)
Jan 23, 2020 18.21 18.68 18.18 18.43 13,181,489 +0.14(+0.77%)
Jan 22, 2020 18.34 18.40 18.17 18.29 10,563,204 -0.06(-0.33%)
Jan 21, 2020 17.96 18.35 17.93 18.35 14,614,030 +0.40(+2.23%)
Jan 17, 2020 18.13 18.21 17.76 17.95 9,789,200 -0.14(-0.77%)
Jan 16, 2020 18.00 18.10 17.74 18.09 10,175,692 +0.19(+1.06%)
Jan 15, 2020 17.75 17.98 17.56 17.90 10,445,073 +0.34(+1.94%)
Jan 14, 2020 17.30 17.60 17.26 17.56 10,064,880 +0.14(+0.80%)
Jan 13, 2020 17.77 17.78 17.43 17.42 8,410,708 -0.43(-2.41%)
Jan 10, 2020 17.67 17.96 17.60 17.85 8,366,700 +0.25(+1.42%)
Jan 09, 2020 17.62 17.80 17.46 17.60 11,537,885 -0.22(-1.23%)
Jan 08, 2020 18.51 18.51 17.71 17.82 14,582,166 -0.65(-3.52%)
Jan 07, 2020 18.39 18.53 18.13 18.47 12,093,361 +0.08(+0.44%)
Jan 06, 2020 18.98 19.01 18.37 18.39 14,284,870 -0.18(-0.97%)
Jan 03, 2020 18.93 18.96 18.43 18.57 13,760,800 +0.08(+0.43%)
Jan 02, 2020 18.71 18.81 18.37 18.49 7,096,791 -0.10(-0.54%)
Dec 31, 2019 18.74 18.83 18.50 18.59 9,212,200 -0.02(-0.11%)
Dec 30, 2019 18.41 18.67 18.33 18.61 9,560,855 +0.24(+1.31%)
Dec 27, 2019 18.32 18.48 18.18 18.37 9,047,300 +0.01(+0.05%)
Dec 26, 2019 18.50 18.56 18.20 18.36 9,372,515 +0.05(+0.27%)
Dec 24, 2019 17.80 18.32 17.76 18.31 8,173,900 +0.55(+3.10%)
Dec 23, 2019 17.58 17.82 17.48 17.76 8,634,134 +0.31(+1.78%)
Dec 20, 2019 17.65 17.78 17.41 17.45 9,082,000 -0.26(-1.47%)
Dec 19, 2019 17.93 18.00 17.55 17.71 8,380,720 -0.22(-1.23%)
Dec 18, 2019 17.49 17.94 17.41 17.93 15,938,770 +0.54(+3.11%)
Dec 17, 2019 17.35 17.52 17.29 17.39 9,721,781 -0.03(-0.17%)
Dec 16, 2019 17.68 17.68 17.24 17.42 7,813,373 -0.16(-0.91%)
Dec 13, 2019 17.45 17.67 17.32 17.58 10,723,800 +0.02(+0.11%)
Dec 12, 2019 17.80 17.98 17.34 17.56 12,193,877 -0.06(-0.34%)
Dec 11, 2019 17.28 17.78 17.24 17.62 14,640,470 +0.48(+2.80%)
Dec 10, 2019 16.95 17.17 16.92 17.14 12,644,461 +0.29(+1.72%)
Dec 09, 2019 17.00 17.20 16.78 16.85 8,946,570 -0.04(-0.24%)
Dec 06, 2019 16.89 17.11 16.82 16.89 8,189,300 -0.27(-1.57%)
Dec 05, 2019 17.12 17.31 17.05 17.16 8,687,659 +0.13(+0.76%)
Dec 04, 2019 17.25 17.38 17.01 17.03 10,130,988 -0.25(-1.45%)
Dec 03, 2019 17.28 17.79 17.19 17.28 16,963,148 +0.39(+2.31%)
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.