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 (%)
Apr 30, 2019
9.840
9.988
9.825
9.887
16,932,154
+0.05(+0.47%)
Apr 29, 2019
10.07
10.09
9.817
9.840
11,644,893
-0.26(-2.62%)
Apr 26, 2019
10.07
10.16
10.03
10.10
8,678,945
+0.12(+1.25%)
Apr 25, 2019
9.988
10.15
9.895
9.980
18,202,928
+0.01(+0.08%)
Apr 24, 2019
9.934
10.10
9.805
9.973
11,272,379
+0.02(+0.16%)
Apr 23, 2019
9.996
10.07
9.910
9.957
12,935,957
-0.12(-1.23%)
Apr 22, 2019
10.32
10.32
10.06
10.08
9,190,354
-0.19(-1.89%)
Apr 18, 2019
10.26
10.47
10.19
10.28
11,365,996
+0.02(+0.15%)
Apr 17, 2019
10.38
10.40
10.18
10.26
16,208,275
-0.07(-0.68%)
Apr 16, 2019
10.50
10.53
10.26
10.33
14,865,263
-0.26(-2.49%)
Apr 15, 2019
10.36
10.63
10.35
10.59
15,987,814
+0.16(+1.57%)
Apr 12, 2019
10.49
10.56
10.38
10.43
15,421,789
-0.02(-0.22%)
Apr 11, 2019
10.46
10.56
10.35
10.45
14,223,065
-0.11(-1.03%)
Apr 10, 2019
10.76
10.85
10.52
10.56
14,041,058
-0.10(-0.95%)
Apr 09, 2019
10.58
10.67
10.52
10.66
12,171,080
+0.16(+1.48%)
Apr 08, 2019
10.66
10.66
10.47
10.51
9,894,489
+0.02(+0.22%)
Apr 05, 2019
10.52
10.54
10.42
10.49
9,075,069
-0.05(-0.52%)
Apr 04, 2019
10.24
10.55
10.15
10.54
12,745,267
+0.20(+1.95%)
Apr 03, 2019
10.54
10.54
10.30
10.34
15,017,531
-0.12(-1.19%)
Apr 02, 2019
10.42
10.54
10.40
10.46
18,548,814
+0.02(+0.15%)
Apr 01, 2019
10.66
10.70
10.34
10.45
21,343,446
-0.21(-1.97%)
Mar 29, 2019
10.94
10.94
10.65
10.66
14,406,715
-0.13(-1.22%)
Mar 28, 2019
10.84
10.96
10.67
10.79
20,478,840
-0.29(-2.60%)
Mar 27, 2019
11.29
11.30
11.04
11.08
16,046,313
-0.19(-1.72%)
Mar 26, 2019
10.95
11.29
10.90
11.27
27,108,816
+0.18(+1.61%)
Mar 25, 2019
10.69
11.12
10.64
11.09
37,058,968
+0.47(+4.39%)
Mar 22, 2019
10.28
10.65
10.24
10.63
28,715,524
+0.30(+2.94%)
Mar 21, 2019
10.21
10.34
10.10
10.32
21,910,236
+0.13(+1.30%)
Mar 20, 2019
9.941
10.28
9.825
10.19
20,345,736
+0.21(+2.10%)
Mar 19, 2019
10.15
10.17
9.949
9.980
12,680,996
-0.09(-0.85%)
Mar 18, 2019
10.10
10.27
10.03
10.07
14,595,946
-0.04(-0.38%)
Mar 15, 2019
10.28
10.30
10.08
10.10
33,398,630
-0.09(-0.84%)
Mar 14, 2019
10.14
10.21
10.04
10.19
13,392,531
-0.19(-1.80%)
Mar 13, 2019
10.39
10.42
10.26
10.38
17,546,738
+0.09(+0.91%)
Mar 12, 2019
10.24
10.31
10.16
10.28
17,429,144
+0.04(+0.38%)
Mar 11, 2019
10.31
10.49
10.11
10.24
33,077,218
+0.19(+1.93%)
Mar 08, 2019
9.996
10.10
9.856
10.05
22,853,570
+0.23(+2.38%)
Mar 07, 2019
9.599
9.840
9.592
9.817
16,408,715
+0.18(+1.85%)
Mar 06, 2019
9.856
9.856
9.607
9.638
17,117,312
-0.23(-2.36%)
Mar 05, 2019
9.646
9.879
9.638
9.871
14,108,483
+0.15(+1.52%)
Mar 04, 2019
9.537
9.755
9.467
9.724
16,782,116
+0.16(+1.62%)
Mar 01, 2019
9.669
9.829
9.502
9.568
18,406,544
-0.26(-2.61%)
Feb 28, 2019
9.732
9.837
9.669
9.825
13,415,518
+0.11(+1.12%)
Feb 27, 2019
9.833
9.833
9.568
9.716
26,526,426
-0.07(-0.71%)
Feb 26, 2019
9.778
9.825
9.498
9.786
30,276,248
-0.02(-0.16%)
Feb 25, 2019
10.16
10.20
9.770
9.802
32,049,036
-0.33(-3.30%)
Feb 22, 2019
10.30
10.35
10.04
10.14
24,901,600
-0.22(-2.10%)
Feb 21, 2019
10.60
10.60
10.27
10.35
26,675,886
-0.34(-3.20%)
Feb 20, 2019
10.63
10.91
10.59
10.70
36,966,744
+0.16(+1.55%)
Feb 19, 2019
10.17
10.64
10.13
10.53
29,341,602
+0.47(+4.63%)
Feb 15, 2019
9.988
10.10
9.871
10.07
15,921,735
+0.03(+0.31%)
Feb 14, 2019
9.949
10.15
9.887
10.03
18,460,542
+0.07(+0.70%)
Feb 13, 2019
10.10
10.24
9.817
9.965
29,830,732
-0.43(-4.11%)
Feb 12, 2019
10.56
10.66
10.36
10.39
15,450,242
-0.05(-0.45%)
Feb 11, 2019
10.50
10.58
10.44
10.44
12,348,911
-0.15(-1.40%)
Feb 08, 2019
10.42
10.67
10.42
10.59
18,409,760
+0.22(+2.10%)
Feb 07, 2019
10.24
10.44
10.24
10.37
16,624,078
+0.08(+0.76%)
Feb 06, 2019
10.22
10.41
10.22
10.29
13,611,386
-0.09(-0.90%)
Feb 05, 2019
10.39
10.42
10.20
10.38
11,220,075
+0.01(+0.08%)
Feb 04, 2019
10.14
10.40
10.12
10.38
14,547,071
+0.08(+0.75%)
Feb 01, 2019
10.38
10.42
10.11
10.30
16,184,831
-0.11(-1.05%)
Jan 31, 2019
10.24
10.42
10.14
10.41
24,552,204
+0.26(+2.61%)
Jan 30, 2019
10.02
10.33
9.918
10.14
23,145,026
+0.09(+0.93%)
Jan 29, 2019
9.708
10.10
9.669
10.05
24,121,360
+0.46(+4.78%)
Jan 28, 2019
9.631
9.763
9.561
9.592
16,485,649
+0.07(+0.73%)
Jan 25, 2019
9.358
9.553
9.358
9.522
17,324,056
+0.31(+3.38%)
Jan 24, 2019
9.118
9.250
9.102
9.211
15,071,494
+0.06(+0.68%)
Jan 23, 2019
9.141
9.234
9.001
9.149
12,488,870
-0.01(-0.08%)
Jan 22, 2019
9.281
9.312
8.954
9.156
19,325,774
-0.01(-0.08%)
Jan 18, 2019
9.149
9.265
9.055
9.164
17,711,172
-0.09(-0.92%)
Jan 17, 2019
9.219
9.320
9.149
9.250
10,709,641
+0.04(+0.42%)
Jan 16, 2019
9.172
9.273
9.094
9.211
13,744,884
-0.01(-0.08%)
Jan 15, 2019
9.522
9.584
9.141
9.219
19,732,928
-0.34(-3.58%)
Jan 14, 2019
9.778
9.817
9.529
9.561
21,239,384
-0.11(-1.13%)
Jan 11, 2019
9.669
9.856
9.599
9.669
18,526,706
+0.06(+0.65%)
Jan 10, 2019
9.700
9.739
9.561
9.607
16,048,628
-0.07(-0.72%)
Jan 09, 2019
9.685
9.794
9.584
9.677
19,589,398
+0.09(+0.89%)
Jan 08, 2019
9.926
9.957
9.475
9.592
34,419,860
-0.45(-4.49%)
Jan 07, 2019
10.31
10.33
10.02
10.04
15,798,596
-0.13(-1.30%)
Jan 04, 2019
10.02
10.24
9.840
10.17
22,115,486
+0.07(+0.69%)
Jan 03, 2019
10.34
10.37
9.957
10.10
24,606,424
-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
.