Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

17.32 +0.62 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.316 9.665 9.301 9.634 23,452,152 +0.49(+5.34%)
May 30, 2019 9.122 9.208 9.045 9.146 11,953,941 +0.10(+1.15%)
May 29, 2019 9.026 9.211 9.026 9.042 13,473,553 +0.01(+0.09%)
May 28, 2019 9.003 9.118 8.965 9.034 12,595,297 -0.16(-1.76%)
May 24, 2019 9.234 9.234 9.042 9.195 13,753,135 -0.01(-0.08%)
May 23, 2019 9.249 9.419 9.203 9.203 17,090,128 +0.02(+0.17%)
May 22, 2019 9.357 9.365 9.095 9.188 16,693,626 -0.15(-1.57%)
May 21, 2019 9.334 9.365 9.172 9.334 14,820,805 -0.05(-0.57%)
May 20, 2019 9.388 9.511 9.349 9.388 8,587,861 -0.02(-0.16%)
May 17, 2019 9.311 9.442 9.242 9.403 14,907,796 +0.03(+0.33%)
May 16, 2019 9.557 9.565 9.319 9.372 17,629,692 -0.25(-2.56%)
May 15, 2019 9.665 9.711 9.542 9.619 14,467,412 +0.03(+0.32%)
May 14, 2019 9.442 9.642 9.380 9.588 15,865,374 +0.12(+1.22%)
May 13, 2019 9.326 9.496 9.249 9.472 19,352,418 +0.24(+2.58%)
May 10, 2019 9.549 9.588 9.234 9.234 18,540,852 -0.28(-2.99%)
May 09, 2019 9.696 9.773 9.511 9.519 13,411,632 -0.15(-1.59%)
May 08, 2019 9.849 10.01 9.572 9.672 19,378,840 -0.12(-1.18%)
May 07, 2019 9.703 9.849 9.634 9.788 16,744,241 +0.05(+0.55%)
May 06, 2019 9.719 9.726 9.634 9.734 8,689,129 +0.05(+0.48%)
May 03, 2019 9.742 9.784 9.615 9.688 15,044,510 +0.06(+0.64%)
May 02, 2019 9.611 9.826 9.546 9.626 18,192,238 -0.06(-0.64%)
May 01, 2019 9.773 9.896 9.503 9.688 28,615,956 -0.10(-1.02%)
Apr 30, 2019 9.742 9.888 9.726 9.788 17,103,642 +0.05(+0.47%)
Apr 29, 2019 9.973 9.988 9.719 9.742 11,762,832 -0.26(-2.62%)
Apr 26, 2019 9.965 10.06 9.926 10.00 8,766,846 +0.12(+1.25%)
Apr 25, 2019 9.888 10.05 9.796 9.880 18,387,286 +0.01(+0.08%)
Apr 24, 2019 9.834 9.996 9.707 9.873 11,386,546 +0.02(+0.16%)
Apr 23, 2019 9.896 9.973 9.811 9.857 13,066,972 -0.12(-1.23%)
Apr 22, 2019 10.22 10.22 9.957 9.980 9,283,433 -0.19(-1.89%)
Apr 18, 2019 10.16 10.37 10.09 10.17 11,481,111 +0.02(+0.15%)
Apr 17, 2019 10.28 10.30 10.08 10.16 16,372,432 -0.07(-0.68%)
Apr 16, 2019 10.40 10.43 10.16 10.23 15,015,818 -0.26(-2.49%)
Apr 15, 2019 10.26 10.53 10.24 10.49 16,149,738 +0.16(+1.56%)
Apr 12, 2019 10.38 10.46 10.27 10.33 15,577,980 -0.02(-0.22%)
Apr 11, 2019 10.36 10.46 10.25 10.35 14,367,116 -0.11(-1.03%)
Apr 10, 2019 10.65 10.74 10.42 10.46 14,183,265 -0.10(-0.95%)
Apr 09, 2019 10.47 10.57 10.41 10.56 12,294,348 +0.15(+1.48%)
Apr 08, 2019 10.56 10.56 10.37 10.40 9,994,700 +0.02(+0.22%)
Apr 05, 2019 10.42 10.43 10.31 10.38 9,166,981 -0.05(-0.52%)
Apr 04, 2019 10.14 10.44 10.05 10.43 12,874,350 +0.20(+1.96%)
Apr 03, 2019 10.43 10.43 10.20 10.23 15,169,628 -0.12(-1.19%)
Apr 02, 2019 10.32 10.43 10.30 10.36 18,736,674 +0.02(+0.15%)
Apr 01, 2019 10.55 10.60 10.23 10.34 21,559,610 -0.21(-1.97%)
Mar 29, 2019 10.83 10.83 10.54 10.55 14,552,626 -0.13(-1.22%)
Mar 28, 2019 10.73 10.85 10.57 10.68 20,686,250 -0.28(-2.60%)
Mar 27, 2019 11.17 11.19 10.93 10.97 16,208,829 -0.19(-1.72%)
Mar 26, 2019 10.84 11.17 10.79 11.16 27,383,374 +0.18(+1.61%)
Mar 25, 2019 10.58 11.01 10.53 10.98 37,434,300 +0.46(+4.39%)
Mar 22, 2019 10.17 10.54 10.14 10.52 29,006,354 +0.30(+2.94%)
Mar 21, 2019 10.10 10.23 9.996 10.22 22,132,142 +0.13(+1.30%)
Mar 20, 2019 9.842 10.17 9.726 10.09 20,551,798 +0.21(+2.10%)
Mar 19, 2019 10.05 10.07 9.849 9.880 12,809,428 -0.08(-0.85%)
Mar 18, 2019 9.996 10.16 9.926 9.965 14,743,773 -0.04(-0.38%)
Mar 15, 2019 10.18 10.20 9.980 10.00 33,736,892 -0.08(-0.84%)
Mar 14, 2019 10.04 10.11 9.942 10.09 13,528,171 -0.18(-1.80%)
Mar 13, 2019 10.29 10.31 10.16 10.27 17,724,450 +0.09(+0.91%)
Mar 12, 2019 10.13 10.20 10.06 10.18 17,605,666 +0.04(+0.38%)
Mar 11, 2019 10.20 10.38 10.01 10.14 33,412,224 +0.19(+1.93%)
Mar 08, 2019 9.896 10.00 9.757 9.950 23,085,030 +0.23(+2.38%)
Mar 07, 2019 9.503 9.742 9.496 9.719 16,574,901 +0.18(+1.85%)
Mar 06, 2019 9.757 9.757 9.511 9.542 17,290,676 -0.23(-2.36%)
Mar 05, 2019 9.549 9.780 9.542 9.773 14,251,373 +0.15(+1.52%)
Mar 04, 2019 9.442 9.657 9.372 9.626 16,952,086 +0.15(+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.