Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corp
(NY:
GOLD
)
17.09
+0.08 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
9.712
9.817
9.650
9.805
13,442,747
+0.11(+1.12%)
Feb 27, 2019
9.813
9.813
9.549
9.696
26,580,266
-0.07(-0.71%)
Feb 26, 2019
9.758
9.805
9.479
9.766
30,337,700
-0.02(-0.16%)
Feb 25, 2019
10.14
10.18
9.751
9.782
32,114,086
-0.33(-3.30%)
Feb 22, 2019
10.28
10.32
10.02
10.12
24,952,144
-0.22(-2.10%)
Feb 21, 2019
10.58
10.58
10.25
10.33
26,730,030
-0.34(-3.20%)
Feb 20, 2019
10.61
10.89
10.57
10.67
37,041,776
+0.16(+1.55%)
Feb 19, 2019
10.15
10.62
10.11
10.51
29,401,158
+0.47(+4.63%)
Feb 15, 2019
9.968
10.08
9.851
10.05
15,954,052
+0.03(+0.31%)
Feb 14, 2019
9.929
10.13
9.867
10.01
18,498,010
+0.07(+0.70%)
Feb 13, 2019
10.08
10.22
9.797
9.945
29,891,280
-0.43(-4.11%)
Feb 12, 2019
10.53
10.64
10.34
10.37
15,481,601
-0.05(-0.45%)
Feb 11, 2019
10.48
10.56
10.42
10.42
12,373,975
-0.15(-1.40%)
Feb 08, 2019
10.40
10.65
10.39
10.57
18,447,126
+0.22(+2.10%)
Feb 07, 2019
10.22
10.42
10.22
10.35
16,657,819
+0.08(+0.76%)
Feb 06, 2019
10.20
10.39
10.20
10.27
13,639,013
-0.09(-0.90%)
Feb 05, 2019
10.37
10.39
10.18
10.36
11,242,849
+0.01(+0.08%)
Feb 04, 2019
10.12
10.38
10.10
10.36
14,576,597
+0.08(+0.76%)
Feb 01, 2019
10.36
10.39
10.09
10.28
16,217,681
-0.11(-1.05%)
Jan 31, 2019
10.22
10.39
10.12
10.39
24,602,038
+0.26(+2.60%)
Jan 30, 2019
9.999
10.31
9.898
10.12
23,192,004
+0.09(+0.93%)
Jan 29, 2019
9.689
10.08
9.650
10.03
24,170,320
+0.46(+4.78%)
Jan 28, 2019
9.611
9.743
9.541
9.572
16,519,110
+0.07(+0.73%)
Jan 25, 2019
9.340
9.533
9.340
9.502
17,359,218
+0.31(+3.38%)
Jan 24, 2019
9.099
9.231
9.084
9.192
15,102,085
+0.06(+0.68%)
Jan 23, 2019
9.122
9.215
8.983
9.130
12,514,219
-0.01(-0.08%)
Jan 22, 2019
9.262
9.293
8.936
9.138
19,365,000
-0.01(-0.08%)
Jan 18, 2019
9.130
9.246
9.037
9.146
17,747,122
-0.09(-0.92%)
Jan 17, 2019
9.200
9.301
9.130
9.231
10,731,379
+0.04(+0.42%)
Jan 16, 2019
9.153
9.254
9.076
9.192
13,772,782
-0.01(-0.08%)
Jan 15, 2019
9.502
9.564
9.122
9.200
19,772,980
-0.34(-3.58%)
Jan 14, 2019
9.758
9.797
9.510
9.541
21,282,494
-0.11(-1.13%)
Jan 11, 2019
9.650
9.836
9.580
9.650
18,564,310
+0.06(+0.65%)
Jan 10, 2019
9.681
9.720
9.541
9.588
16,081,202
-0.07(-0.72%)
Jan 09, 2019
9.665
9.774
9.564
9.658
19,629,160
+0.09(+0.89%)
Jan 08, 2019
9.906
9.937
9.456
9.572
34,489,720
-0.45(-4.49%)
Jan 07, 2019
10.29
10.31
9.999
10.02
15,830,662
-0.13(-1.30%)
Jan 04, 2019
9.999
10.22
9.820
10.15
22,160,374
+0.07(+0.69%)
Jan 03, 2019
10.32
10.35
9.937
10.08
24,656,368
-0.08(-0.76%)
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
.