December 15th, 2015

Barrick Gold Corp (NY: GOLD )

22.71 -0.53 (-2.28%)
Streaming Delayed Price Updated: 7:54 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.65 24.71 23.96 24.00 20,339,200 +0.05(+0.21%)
May 28, 2020 24.55 24.78 23.81 23.95 19,105,298 +0.03(+0.13%)
May 27, 2020 23.45 24.00 23.06 23.92 37,009,031 -0.81(-3.28%)
May 26, 2020 25.90 25.90 24.58 24.73 30,225,480 -1.59(-6.04%)
May 22, 2020 26.60 26.96 26.23 26.32 11,271,100 +0.06(+0.23%)
May 21, 2020 26.96 26.97 25.61 26.26 22,009,959 -0.99(-3.63%)
May 20, 2020 28.29 28.36 27.22 27.25 16,285,594 -0.85(-3.02%)
May 19, 2020 27.52 28.25 27.41 28.10 17,808,211 +0.90(+3.31%)
May 18, 2020 28.08 28.23 26.92 27.20 17,289,798 -0.84(-3.00%)
May 15, 2020 27.67 28.10 27.25 28.04 19,240,500 +0.90(+3.32%)
May 14, 2020 26.10 27.35 26.10 27.14 17,391,435 +1.02(+3.91%)
May 13, 2020 26.58 26.64 25.56 26.12 12,912,611 +0.08(+0.31%)
May 12, 2020 26.33 26.69 25.93 26.04 13,106,070 +0.02(+0.08%)
May 11, 2020 27.22 27.36 25.91 26.02 19,129,624 -1.37(-5.00%)
May 08, 2020 27.44 27.89 27.24 27.39 12,740,800 +0.13(+0.48%)
May 07, 2020 27.00 27.65 26.64 27.26 16,305,427 +0.70(+2.64%)
May 06, 2020 27.93 28.09 26.41 26.56 17,040,272 -1.63(-5.78%)
May 05, 2020 27.28 28.29 26.92 28.19 16,827,041 +0.81(+2.96%)
May 04, 2020 27.30 27.69 26.94 27.38 16,473,372 +0.45(+1.67%)
May 01, 2020 25.28 27.10 25.16 26.93 19,597,900 +1.21(+4.70%)
Apr 30, 2020 26.10 26.56 25.33 25.72 17,780,427 -0.83(-3.13%)
Apr 29, 2020 26.68 27.03 25.92 26.55 20,799,100 -0.41(-1.52%)
Apr 28, 2020 26.47 27.15 26.01 26.96 17,129,054 +0.03(+0.11%)
Apr 27, 2020 27.05 27.35 26.28 26.93 15,219,319 -0.17(-0.63%)
Apr 24, 2020 27.25 27.67 26.80 27.10 27,633,700 +0.36(+1.35%)
Apr 23, 2020 26.94 28.50 26.57 26.74 30,854,737 +0.26(+0.98%)
Apr 22, 2020 25.65 26.58 25.57 26.48 21,025,790 +1.66(+6.69%)
Apr 21, 2020 24.10 25.13 24.05 24.82 17,324,654 -0.10(-0.40%)
Apr 20, 2020 24.31 25.47 24.31 24.92 18,039,147 +0.38(+1.55%)
Apr 17, 2020 23.44 24.65 23.15 24.54 28,513,300 -0.46(-1.84%)
Apr 16, 2020 24.50 25.11 24.36 25.00 19,291,152 +0.53(+2.17%)
Apr 15, 2020 23.74 24.69 23.45 24.47 20,332,162 +0.04(+0.16%)
Apr 14, 2020 24.30 25.05 23.84 24.43 33,194,278 +0.06(+0.25%)
Apr 13, 2020 22.50 24.76 22.25 24.37 32,980,634 +1.86(+8.26%)
Apr 09, 2020 20.91 22.57 20.71 22.51 31,777,400 +2.10(+10.29%)
Apr 08, 2020 20.18 20.57 19.98 20.41 11,598,975 +0.10(+0.49%)
Apr 07, 2020 20.49 20.63 19.86 20.31 16,499,550 -0.24(-1.17%)
Apr 06, 2020 20.50 21.13 20.23 20.55 17,441,934 +0.60(+3.01%)
Apr 03, 2020 19.74 20.37 19.74 19.95 14,226,500 +0.10(+0.50%)
Apr 02, 2020 19.10 20.63 18.97 19.85 24,911,960 +0.98(+5.19%)
Apr 01, 2020 18.41 19.18 18.26 18.87 18,070,462 +0.55(+3.00%)
Mar 31, 2020 18.86 19.17 18.27 18.32 19,298,814 -0.97(-5.03%)
Mar 30, 2020 19.20 19.63 18.78 19.29 22,511,284 +0.05(+0.26%)
Mar 27, 2020 19.10 19.78 18.96 19.24 22,450,000 -0.34(-1.74%)
Mar 26, 2020 19.54 20.18 18.71 19.58 24,263,560 +0.47(+2.46%)
Mar 25, 2020 19.18 19.73 18.42 19.11 30,959,887 -0.39(-2.00%)
Mar 24, 2020 18.78 19.77 18.13 19.50 34,567,978 +2.57(+15.18%)
Mar 23, 2020 16.40 17.87 16.37 16.93 33,798,378 +1.05(+6.61%)
Mar 20, 2020 16.66 17.00 15.54 15.88 20,170,800 -0.20(-1.24%)
Mar 19, 2020 15.53 17.84 14.00 16.08 22,988,880 +0.20(+1.26%)
Mar 18, 2020 17.08 17.98 15.44 15.88 30,231,039 -1.83(-10.33%)
Mar 17, 2020 16.21 18.59 16.13 17.71 32,052,869 +1.38(+8.45%)
Mar 16, 2020 13.21 17.15 12.65 16.33 36,612,382 +0.66(+4.21%)
Mar 13, 2020 17.45 17.61 15.06 15.67 31,110,700 -1.21(-7.17%)
Mar 12, 2020 16.97 18.00 15.47 16.88 33,547,800 -1.91(-10.16%)
Mar 11, 2020 19.53 19.90 18.51 18.79 22,066,780 -1.08(-5.44%)
Mar 10, 2020 20.05 20.43 19.08 19.87 22,959,828 -0.06(-0.30%)
Mar 09, 2020 20.51 20.90 19.90 19.93 23,624,656 -1.30(-6.12%)
Mar 06, 2020 21.52 21.83 20.42 21.23 28,052,900 +0.07(+0.33%)
Mar 05, 2020 20.88 21.36 20.63 21.16 27,895,972 +0.61(+2.97%)
Mar 04, 2020 21.00 21.05 20.16 20.55 23,262,850 -0.07(-0.34%)
Mar 03, 2020 20.18 21.27 19.70 20.62 32,428,494 +0.76(+3.83%)
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.