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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.59 13.79 13.36 13.62 19,093,412 -0.31(-2.26%)
Sep 27, 2019 13.94 14.05 13.79 13.93 16,857,272 -0.29(-2.04%)
Sep 26, 2019 14.37 14.44 14.18 14.22 11,272,100 -0.06(-0.44%)
Sep 25, 2019 14.69 14.74 14.13 14.28 17,069,368 -0.49(-3.35%)
Sep 24, 2019 14.52 14.81 14.39 14.78 20,218,758 +0.16(+1.13%)
Sep 23, 2019 14.57 14.68 14.47 14.61 17,873,848 +0.13(+0.92%)
Sep 20, 2019 14.41 14.51 14.04 14.48 25,065,324 +0.10(+0.71%)
Sep 19, 2019 14.02 14.42 14.02 14.38 22,478,648 +0.52(+3.74%)
Sep 18, 2019 14.13 14.19 13.51 13.86 21,957,038 -0.30(-2.11%)
Sep 17, 2019 13.62 14.28 13.57 14.16 29,151,668 +0.72(+5.38%)
Sep 16, 2019 13.63 13.71 13.37 13.43 25,589,846 -0.10(-0.75%)
Sep 13, 2019 13.63 13.68 13.38 13.54 29,376,950 +0.08(+0.58%)
Sep 12, 2019 14.07 14.24 13.44 13.46 27,537,220 -0.17(-1.21%)
Sep 11, 2019 13.52 13.88 13.50 13.62 20,855,394 +0.07(+0.52%)
Sep 10, 2019 13.51 13.81 13.30 13.55 22,885,972 -0.13(-0.92%)
Sep 09, 2019 14.07 14.09 13.49 13.68 25,971,776 -0.36(-2.57%)
Sep 06, 2019 14.45 14.67 14.03 14.04 33,048,082 -0.42(-2.88%)
Sep 05, 2019 15.23 15.30 14.20 14.46 37,096,560 -1.15(-7.40%)
Sep 04, 2019 15.23 15.63 15.14 15.61 16,049,150 +0.35(+2.32%)
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.