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
)
16.07
-0.33 (-2.01%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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 (%)
May 31, 2019
9.335
9.685
9.320
9.654
23,404,642
+0.49(+5.34%)
May 30, 2019
9.141
9.226
9.063
9.164
11,929,725
+0.10(+1.15%)
May 29, 2019
9.044
9.229
9.044
9.060
13,446,260
+0.01(+0.09%)
May 28, 2019
9.021
9.137
8.983
9.052
12,569,783
-0.16(-1.76%)
May 24, 2019
9.253
9.253
9.060
9.214
13,725,276
-0.01(-0.08%)
May 23, 2019
9.268
9.438
9.222
9.222
17,055,508
+0.02(+0.17%)
May 22, 2019
9.376
9.384
9.114
9.206
16,659,810
-0.15(-1.57%)
May 21, 2019
9.353
9.384
9.191
9.353
14,790,783
-0.05(-0.57%)
May 20, 2019
9.407
9.530
9.368
9.407
8,570,465
-0.02(-0.16%)
May 17, 2019
9.330
9.461
9.260
9.422
14,877,598
+0.03(+0.33%)
May 16, 2019
9.576
9.584
9.337
9.391
17,593,980
-0.25(-2.56%)
May 15, 2019
9.684
9.731
9.561
9.638
14,438,106
+0.03(+0.32%)
May 14, 2019
9.461
9.661
9.399
9.607
15,833,237
+0.12(+1.22%)
May 13, 2019
9.345
9.515
9.268
9.492
19,313,216
+0.24(+2.58%)
May 10, 2019
9.569
9.607
9.253
9.253
18,503,294
-0.29(-2.99%)
May 09, 2019
9.715
9.792
9.530
9.538
13,384,465
-0.15(-1.59%)
May 08, 2019
9.869
10.03
9.592
9.692
19,339,584
-0.12(-1.18%)
May 07, 2019
9.723
9.869
9.654
9.808
16,710,323
+0.05(+0.55%)
May 06, 2019
9.738
9.746
9.654
9.754
8,671,528
+0.05(+0.48%)
May 03, 2019
9.762
9.804
9.634
9.708
15,014,035
+0.06(+0.64%)
May 02, 2019
9.630
9.846
9.565
9.646
18,155,386
-0.06(-0.64%)
May 01, 2019
9.792
9.916
9.522
9.708
28,557,990
-0.10(-1.02%)
Apr 30, 2019
9.762
9.908
9.746
9.808
17,068,996
+0.05(+0.47%)
Apr 29, 2019
9.993
10.01
9.738
9.762
11,739,005
-0.26(-2.62%)
Apr 26, 2019
9.985
10.08
9.947
10.02
8,749,087
+0.12(+1.25%)
Apr 25, 2019
9.908
10.07
9.815
9.900
18,350,040
+0.01(+0.08%)
Apr 24, 2019
9.854
10.02
9.727
9.893
11,363,480
+0.02(+0.16%)
Apr 23, 2019
9.916
9.993
9.831
9.877
13,040,502
-0.12(-1.23%)
Apr 22, 2019
10.24
10.24
9.977
10.00
9,264,628
-0.19(-1.89%)
Apr 18, 2019
10.18
10.39
10.11
10.19
11,457,854
+0.02(+0.15%)
Apr 17, 2019
10.30
10.32
10.10
10.18
16,339,268
-0.07(-0.68%)
Apr 16, 2019
10.42
10.45
10.18
10.25
14,985,401
-0.26(-2.49%)
Apr 15, 2019
10.28
10.55
10.26
10.51
16,117,024
+0.16(+1.56%)
Apr 12, 2019
10.40
10.48
10.29
10.35
15,546,425
-0.02(-0.22%)
Apr 11, 2019
10.38
10.48
10.27
10.37
14,338,013
-0.11(-1.03%)
Apr 10, 2019
10.67
10.76
10.44
10.48
14,154,535
-0.10(-0.95%)
Apr 09, 2019
10.49
10.59
10.43
10.58
12,269,444
+0.15(+1.48%)
Apr 08, 2019
10.58
10.58
10.39
10.42
9,974,455
+0.02(+0.22%)
Apr 05, 2019
10.44
10.46
10.33
10.40
9,148,412
-0.05(-0.52%)
Apr 04, 2019
10.16
10.46
10.07
10.46
12,848,272
+0.20(+1.96%)
Apr 03, 2019
10.46
10.46
10.22
10.26
15,138,900
-0.12(-1.19%)
Apr 02, 2019
10.34
10.46
10.32
10.38
18,698,720
+0.02(+0.15%)
Apr 01, 2019
10.57
10.62
10.26
10.36
21,515,938
-0.21(-1.97%)
Mar 29, 2019
10.86
10.86
10.56
10.57
14,523,147
-0.13(-1.22%)
Mar 28, 2019
10.76
10.87
10.59
10.70
20,644,346
-0.29(-2.60%)
Mar 27, 2019
11.20
11.21
10.95
10.99
16,175,996
-0.19(-1.72%)
Mar 26, 2019
10.86
11.20
10.81
11.18
27,327,904
+0.18(+1.61%)
Mar 25, 2019
10.60
11.03
10.56
11.00
37,358,472
+0.46(+4.39%)
Mar 22, 2019
10.19
10.56
10.16
10.54
28,947,598
+0.30(+2.94%)
Mar 21, 2019
10.12
10.26
10.02
10.24
22,087,310
+0.13(+1.30%)
Mar 20, 2019
9.862
10.19
9.746
10.11
20,510,168
+0.21(+2.10%)
Mar 19, 2019
10.07
10.09
9.869
9.900
12,783,481
-0.08(-0.85%)
Mar 18, 2019
10.02
10.19
9.947
9.985
14,713,907
-0.04(-0.38%)
Mar 15, 2019
10.20
10.22
10.00
10.02
33,668,552
-0.08(-0.84%)
Mar 14, 2019
10.06
10.13
9.962
10.11
13,500,767
-0.19(-1.80%)
Mar 13, 2019
10.31
10.33
10.18
10.29
17,688,546
+0.09(+0.91%)
Mar 12, 2019
10.15
10.22
10.08
10.20
17,570,004
+0.04(+0.38%)
Mar 11, 2019
10.22
10.40
10.03
10.16
33,344,542
+0.19(+1.93%)
Mar 08, 2019
9.916
10.02
9.777
9.970
23,038,268
+0.23(+2.38%)
Mar 07, 2019
9.522
9.762
9.515
9.738
16,541,327
+0.18(+1.85%)
Mar 06, 2019
9.777
9.777
9.530
9.561
17,255,650
-0.23(-2.36%)
Mar 05, 2019
9.569
9.800
9.561
9.792
14,222,505
+0.15(+1.52%)
Mar 04, 2019
9.461
9.677
9.391
9.646
16,917,746
+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
.