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
)
16.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2019
9.592
9.750
9.426
9.492
18,555,302
-0.25(-2.61%)
Feb 28, 2019
9.654
9.758
9.592
9.746
13,523,939
+0.11(+1.12%)
Feb 27, 2019
9.754
9.754
9.492
9.638
26,740,808
-0.07(-0.71%)
Feb 26, 2019
9.700
9.746
9.422
9.708
30,520,934
-0.02(-0.16%)
Feb 25, 2019
10.08
10.12
9.692
9.723
32,308,048
-0.33(-3.30%)
Feb 22, 2019
10.22
10.26
9.962
10.05
25,102,850
-0.22(-2.10%)
Feb 21, 2019
10.52
10.52
10.19
10.27
26,891,474
-0.34(-3.20%)
Feb 20, 2019
10.55
10.83
10.50
10.61
37,265,504
+0.16(+1.55%)
Feb 19, 2019
10.09
10.56
10.05
10.45
29,578,736
+0.46(+4.63%)
Feb 15, 2019
9.908
10.02
9.792
9.985
16,050,411
+0.03(+0.31%)
Feb 14, 2019
9.869
10.07
9.808
9.954
18,609,736
+0.07(+0.70%)
Feb 13, 2019
10.02
10.15
9.738
9.885
30,071,818
-0.42(-4.11%)
Feb 12, 2019
10.47
10.58
10.28
10.31
15,575,108
-0.05(-0.45%)
Feb 11, 2019
10.42
10.49
10.36
10.36
12,448,712
-0.15(-1.40%)
Feb 08, 2019
10.34
10.59
10.33
10.50
18,558,544
+0.22(+2.10%)
Feb 07, 2019
10.16
10.36
10.15
10.29
16,758,430
+0.08(+0.76%)
Feb 06, 2019
10.14
10.32
10.14
10.21
13,721,391
-0.09(-0.90%)
Feb 05, 2019
10.31
10.33
10.12
10.30
11,310,754
+0.01(+0.08%)
Feb 04, 2019
10.05
10.32
10.04
10.29
14,664,637
+0.08(+0.75%)
Feb 01, 2019
10.30
10.33
10.03
10.22
16,315,634
-0.11(-1.05%)
Jan 31, 2019
10.16
10.33
10.06
10.32
24,750,630
+0.26(+2.61%)
Jan 30, 2019
9.939
10.25
9.839
10.06
23,332,080
+0.09(+0.93%)
Jan 29, 2019
9.630
10.02
9.592
9.970
24,316,304
+0.45(+4.78%)
Jan 28, 2019
9.553
9.684
9.484
9.515
16,618,883
+0.07(+0.73%)
Jan 25, 2019
9.283
9.476
9.283
9.445
17,464,064
+0.31(+3.38%)
Jan 24, 2019
9.044
9.176
9.029
9.137
15,193,299
+0.06(+0.68%)
Jan 23, 2019
9.068
9.160
8.929
9.075
12,589,803
-0.01(-0.08%)
Jan 22, 2019
9.206
9.237
8.883
9.083
19,481,962
-0.01(-0.08%)
Jan 18, 2019
9.075
9.191
8.983
9.091
17,854,310
-0.08(-0.92%)
Jan 17, 2019
9.145
9.245
9.075
9.176
10,796,194
+0.04(+0.42%)
Jan 16, 2019
9.098
9.199
9.021
9.137
13,855,968
-0.01(-0.08%)
Jan 15, 2019
9.445
9.507
9.068
9.145
19,892,406
-0.34(-3.58%)
Jan 14, 2019
9.700
9.738
9.453
9.484
21,411,036
-0.11(-1.13%)
Jan 11, 2019
9.592
9.777
9.522
9.592
18,676,434
+0.06(+0.65%)
Jan 10, 2019
9.623
9.661
9.484
9.530
16,178,330
-0.07(-0.72%)
Jan 09, 2019
9.607
9.715
9.507
9.600
19,747,716
+0.08(+0.89%)
Jan 08, 2019
9.846
9.877
9.399
9.515
34,698,032
-0.45(-4.49%)
Jan 07, 2019
10.22
10.25
9.939
9.962
15,926,277
-0.13(-1.30%)
Jan 04, 2019
9.939
10.15
9.762
10.09
22,294,220
+0.07(+0.69%)
Jan 03, 2019
10.26
10.29
9.877
10.02
24,805,288
-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
.