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 (%)
May 31, 2019
9.391
9.743
9.376
9.712
23,264,134
+0.49(+5.34%)
May 30, 2019
9.196
9.282
9.118
9.219
11,858,106
+0.10(+1.15%)
May 29, 2019
9.099
9.285
9.099
9.115
13,365,534
+0.01(+0.09%)
May 28, 2019
9.076
9.192
9.037
9.107
12,494,319
-0.16(-1.76%)
May 24, 2019
9.309
9.309
9.115
9.270
13,642,875
-0.01(-0.08%)
May 23, 2019
9.324
9.495
9.277
9.277
16,953,114
+0.02(+0.17%)
May 22, 2019
9.433
9.440
9.169
9.262
16,559,792
-0.15(-1.57%)
May 21, 2019
9.409
9.440
9.246
9.409
14,701,985
-0.05(-0.57%)
May 20, 2019
9.464
9.588
9.425
9.464
8,519,011
-0.02(-0.16%)
May 17, 2019
9.386
9.518
9.316
9.479
14,788,279
+0.03(+0.33%)
May 16, 2019
9.634
9.642
9.394
9.448
17,488,354
-0.25(-2.56%)
May 15, 2019
9.743
9.789
9.619
9.696
14,351,426
+0.03(+0.32%)
May 14, 2019
9.518
9.720
9.456
9.665
15,738,181
+0.12(+1.22%)
May 13, 2019
9.402
9.572
9.324
9.549
19,197,268
+0.24(+2.58%)
May 10, 2019
9.627
9.665
9.309
9.309
18,392,208
-0.29(-2.99%)
May 09, 2019
9.774
9.851
9.588
9.596
13,304,110
-0.16(-1.59%)
May 08, 2019
9.929
10.09
9.650
9.751
19,223,478
-0.12(-1.18%)
May 07, 2019
9.782
9.929
9.712
9.867
16,610,001
+0.05(+0.55%)
May 06, 2019
9.797
9.805
9.712
9.813
8,619,468
+0.05(+0.48%)
May 03, 2019
9.820
9.863
9.692
9.766
14,923,897
+0.06(+0.64%)
May 02, 2019
9.689
9.906
9.623
9.704
18,046,390
-0.06(-0.64%)
May 01, 2019
9.851
9.976
9.580
9.766
28,386,540
-0.10(-1.02%)
Apr 30, 2019
9.820
9.968
9.805
9.867
16,966,520
+0.05(+0.47%)
Apr 29, 2019
10.05
10.07
9.797
9.820
11,668,529
-0.26(-2.62%)
Apr 26, 2019
10.05
10.14
10.01
10.08
8,696,561
+0.12(+1.25%)
Apr 25, 2019
9.968
10.13
9.875
9.960
18,239,874
+0.01(+0.08%)
Apr 24, 2019
9.914
10.08
9.786
9.952
11,295,259
+0.02(+0.16%)
Apr 23, 2019
9.976
10.05
9.890
9.937
12,962,213
-0.12(-1.23%)
Apr 22, 2019
10.30
10.30
10.04
10.06
9,209,007
-0.19(-1.89%)
Apr 18, 2019
10.24
10.45
10.17
10.25
11,389,066
+0.02(+0.15%)
Apr 17, 2019
10.36
10.38
10.16
10.24
16,241,173
-0.07(-0.68%)
Apr 16, 2019
10.48
10.51
10.24
10.31
14,895,435
-0.26(-2.49%)
Apr 15, 2019
10.34
10.61
10.32
10.57
16,020,265
+0.16(+1.56%)
Apr 12, 2019
10.46
10.54
10.36
10.41
15,453,090
-0.02(-0.22%)
Apr 11, 2019
10.44
10.54
10.33
10.43
14,251,934
-0.11(-1.03%)
Apr 10, 2019
10.74
10.83
10.50
10.54
14,069,557
-0.10(-0.95%)
Apr 09, 2019
10.56
10.65
10.50
10.64
12,195,784
+0.16(+1.48%)
Apr 08, 2019
10.64
10.64
10.45
10.49
9,914,572
+0.02(+0.22%)
Apr 05, 2019
10.50
10.52
10.39
10.46
9,093,488
-0.05(-0.52%)
Apr 04, 2019
10.22
10.53
10.13
10.52
12,771,136
+0.20(+1.96%)
Apr 03, 2019
10.52
10.52
10.28
10.32
15,048,012
-0.12(-1.19%)
Apr 02, 2019
10.40
10.52
10.38
10.44
18,586,462
+0.02(+0.15%)
Apr 01, 2019
10.63
10.68
10.32
10.43
21,386,766
-0.21(-1.97%)
Mar 29, 2019
10.92
10.92
10.63
10.63
14,435,956
-0.13(-1.22%)
Mar 28, 2019
10.82
10.94
10.65
10.77
20,520,406
-0.29(-2.60%)
Mar 27, 2019
11.26
11.28
11.02
11.05
16,078,882
-0.19(-1.72%)
Mar 26, 2019
10.93
11.26
10.88
11.25
27,163,838
+0.18(+1.61%)
Mar 25, 2019
10.67
11.10
10.62
11.07
37,134,188
+0.47(+4.39%)
Mar 22, 2019
10.25
10.63
10.22
10.60
28,773,808
+0.30(+2.94%)
Mar 21, 2019
10.19
10.32
10.08
10.30
21,954,708
+0.13(+1.30%)
Mar 20, 2019
9.921
10.25
9.805
10.17
20,387,032
+0.21(+2.10%)
Mar 19, 2019
10.13
10.15
9.929
9.960
12,706,734
-0.09(-0.85%)
Mar 18, 2019
10.08
10.25
10.01
10.05
14,625,571
-0.04(-0.38%)
Mar 15, 2019
10.26
10.28
10.06
10.08
33,466,420
-0.09(-0.84%)
Mar 14, 2019
10.12
10.19
10.02
10.17
13,419,714
-0.19(-1.80%)
Mar 13, 2019
10.37
10.39
10.24
10.36
17,582,352
+0.09(+0.91%)
Mar 12, 2019
10.22
10.29
10.14
10.26
17,464,520
+0.04(+0.38%)
Mar 11, 2019
10.29
10.46
10.09
10.22
33,144,356
+0.19(+1.93%)
Mar 08, 2019
9.976
10.08
9.836
10.03
22,899,956
+0.23(+2.38%)
Mar 07, 2019
9.580
9.820
9.572
9.797
16,442,019
+0.18(+1.85%)
Mar 06, 2019
9.836
9.836
9.588
9.619
17,152,056
-0.23(-2.36%)
Mar 05, 2019
9.627
9.859
9.619
9.851
14,137,119
+0.15(+1.52%)
Mar 04, 2019
9.518
9.735
9.448
9.704
16,816,180
+0.16(+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
.