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 (%)
Jun 28, 2019
12.25
12.30
12.03
12.23
14,593,863
+0.05(+0.45%)
Jun 27, 2019
12.10
12.22
11.91
12.18
26,512,972
-0.12(-1.01%)
Jun 26, 2019
11.83
12.41
11.81
12.30
26,271,272
-0.12(-0.94%)
Jun 25, 2019
12.64
12.76
12.19
12.42
37,454,924
-0.18(-1.42%)
Jun 24, 2019
12.19
12.62
12.16
12.60
36,340,696
+0.50(+4.10%)
Jun 21, 2019
11.87
12.19
11.78
12.10
34,792,704
+0.23(+1.96%)
Jun 20, 2019
11.58
12.09
11.57
11.87
40,733,244
+0.64(+5.66%)
Jun 19, 2019
10.95
11.27
10.84
11.23
28,989,360
+0.09(+0.77%)
Jun 18, 2019
11.10
11.20
10.91
11.15
25,424,788
+0.17(+1.55%)
Jun 17, 2019
10.77
11.00
10.71
10.98
16,692,984
+0.19(+1.80%)
Jun 14, 2019
10.87
10.91
10.67
10.78
19,163,138
+0.03(+0.29%)
Jun 13, 2019
10.65
10.77
10.53
10.75
15,200,842
+0.10(+0.95%)
Jun 12, 2019
10.57
10.70
10.55
10.65
21,527,860
+0.14(+1.33%)
Jun 11, 2019
10.37
10.59
10.35
10.51
13,244,230
+0.08(+0.74%)
Jun 10, 2019
10.28
10.46
10.24
10.43
11,716,427
-0.07(-0.66%)
Jun 07, 2019
10.54
10.63
10.44
10.50
21,165,450
+0.02(+0.22%)
Jun 06, 2019
10.25
10.60
10.19
10.48
26,815,170
+0.22(+2.12%)
Jun 05, 2019
10.43
10.50
10.04
10.26
23,211,214
+0.02(+0.15%)
Jun 04, 2019
10.07
10.26
10.01
10.25
19,048,566
+0.09(+0.92%)
Jun 03, 2019
9.766
10.22
9.751
10.15
32,520,470
+0.52(+5.40%)
May 31, 2019
9.316
9.665
9.301
9.634
23,452,152
+0.49(+5.34%)
May 30, 2019
9.122
9.208
9.045
9.146
11,953,941
+0.10(+1.15%)
May 29, 2019
9.026
9.211
9.026
9.042
13,473,553
+0.01(+0.09%)
May 28, 2019
9.003
9.118
8.965
9.034
12,595,297
-0.16(-1.76%)
May 24, 2019
9.234
9.234
9.042
9.195
13,753,135
-0.01(-0.08%)
May 23, 2019
9.249
9.419
9.203
9.203
17,090,128
+0.02(+0.17%)
May 22, 2019
9.357
9.365
9.095
9.188
16,693,626
-0.15(-1.57%)
May 21, 2019
9.334
9.365
9.172
9.334
14,820,805
-0.05(-0.57%)
May 20, 2019
9.388
9.511
9.349
9.388
8,587,861
-0.02(-0.16%)
May 17, 2019
9.311
9.442
9.242
9.403
14,907,796
+0.03(+0.33%)
May 16, 2019
9.557
9.565
9.319
9.372
17,629,692
-0.25(-2.56%)
May 15, 2019
9.665
9.711
9.542
9.619
14,467,412
+0.03(+0.32%)
May 14, 2019
9.442
9.642
9.380
9.588
15,865,374
+0.12(+1.22%)
May 13, 2019
9.326
9.496
9.249
9.472
19,352,418
+0.24(+2.58%)
May 10, 2019
9.549
9.588
9.234
9.234
18,540,852
-0.28(-2.99%)
May 09, 2019
9.696
9.773
9.511
9.519
13,411,632
-0.15(-1.59%)
May 08, 2019
9.849
10.01
9.572
9.672
19,378,840
-0.12(-1.18%)
May 07, 2019
9.703
9.849
9.634
9.788
16,744,241
+0.05(+0.55%)
May 06, 2019
9.719
9.726
9.634
9.734
8,689,129
+0.05(+0.48%)
May 03, 2019
9.742
9.784
9.615
9.688
15,044,510
+0.06(+0.64%)
May 02, 2019
9.611
9.826
9.546
9.626
18,192,238
-0.06(-0.64%)
May 01, 2019
9.773
9.896
9.503
9.688
28,615,956
-0.10(-1.02%)
Apr 30, 2019
9.742
9.888
9.726
9.788
17,103,642
+0.05(+0.47%)
Apr 29, 2019
9.973
9.988
9.719
9.742
11,762,832
-0.26(-2.62%)
Apr 26, 2019
9.965
10.06
9.926
10.00
8,766,846
+0.12(+1.25%)
Apr 25, 2019
9.888
10.05
9.796
9.880
18,387,286
+0.01(+0.08%)
Apr 24, 2019
9.834
9.996
9.707
9.873
11,386,546
+0.02(+0.16%)
Apr 23, 2019
9.896
9.973
9.811
9.857
13,066,972
-0.12(-1.23%)
Apr 22, 2019
10.22
10.22
9.957
9.980
9,283,433
-0.19(-1.89%)
Apr 18, 2019
10.16
10.37
10.09
10.17
11,481,111
+0.02(+0.15%)
Apr 17, 2019
10.28
10.30
10.08
10.16
16,372,432
-0.07(-0.68%)
Apr 16, 2019
10.40
10.43
10.16
10.23
15,015,818
-0.26(-2.49%)
Apr 15, 2019
10.26
10.53
10.24
10.49
16,149,738
+0.16(+1.56%)
Apr 12, 2019
10.38
10.46
10.27
10.33
15,577,980
-0.02(-0.22%)
Apr 11, 2019
10.36
10.46
10.25
10.35
14,367,116
-0.11(-1.03%)
Apr 10, 2019
10.65
10.74
10.42
10.46
14,183,265
-0.10(-0.95%)
Apr 09, 2019
10.47
10.57
10.41
10.56
12,294,348
+0.15(+1.48%)
Apr 08, 2019
10.56
10.56
10.37
10.40
9,994,700
+0.02(+0.22%)
Apr 05, 2019
10.42
10.43
10.31
10.38
9,166,981
-0.05(-0.52%)
Apr 04, 2019
10.14
10.44
10.05
10.43
12,874,350
+0.20(+1.96%)
Apr 03, 2019
10.43
10.43
10.20
10.23
15,169,628
-0.12(-1.19%)
Apr 02, 2019
10.32
10.43
10.30
10.36
18,736,674
+0.02(+0.15%)
Apr 01, 2019
10.55
10.60
10.23
10.34
21,559,610
-0.21(-1.97%)
Mar 29, 2019
10.83
10.83
10.54
10.55
14,552,626
-0.13(-1.22%)
Mar 28, 2019
10.73
10.85
10.57
10.68
20,686,250
-0.28(-2.60%)
Mar 27, 2019
11.17
11.19
10.93
10.97
16,208,829
-0.19(-1.72%)
Mar 26, 2019
10.84
11.17
10.79
11.16
27,383,374
+0.18(+1.61%)
Mar 25, 2019
10.58
11.01
10.53
10.98
37,434,300
+0.46(+4.39%)
Mar 22, 2019
10.17
10.54
10.14
10.52
29,006,354
+0.30(+2.94%)
Mar 21, 2019
10.10
10.23
9.996
10.22
22,132,142
+0.13(+1.30%)
Mar 20, 2019
9.842
10.17
9.726
10.09
20,551,798
+0.21(+2.10%)
Mar 19, 2019
10.05
10.07
9.849
9.880
12,809,428
-0.08(-0.85%)
Mar 18, 2019
9.996
10.16
9.926
9.965
14,743,773
-0.04(-0.38%)
Mar 15, 2019
10.18
10.20
9.980
10.00
33,736,892
-0.08(-0.84%)
Mar 14, 2019
10.04
10.11
9.942
10.09
13,528,171
-0.18(-1.80%)
Mar 13, 2019
10.29
10.31
10.16
10.27
17,724,450
+0.09(+0.91%)
Mar 12, 2019
10.13
10.20
10.06
10.18
17,605,666
+0.04(+0.38%)
Mar 11, 2019
10.20
10.38
10.01
10.14
33,412,224
+0.19(+1.93%)
Mar 08, 2019
9.896
10.00
9.757
9.950
23,085,030
+0.23(+2.38%)
Mar 07, 2019
9.503
9.742
9.496
9.719
16,574,901
+0.18(+1.85%)
Mar 06, 2019
9.757
9.757
9.511
9.542
17,290,676
-0.23(-2.36%)
Mar 05, 2019
9.549
9.780
9.542
9.773
14,251,373
+0.15(+1.52%)
Mar 04, 2019
9.442
9.657
9.372
9.626
16,952,086
+0.15(+1.62%)
Mar 01, 2019
9.572
9.730
9.407
9.472
18,592,964
-0.25(-2.61%)
Feb 28, 2019
9.634
9.738
9.572
9.726
13,551,390
+0.11(+1.12%)
Feb 27, 2019
9.734
9.734
9.472
9.619
26,795,084
-0.07(-0.71%)
Feb 26, 2019
9.680
9.726
9.403
9.688
30,582,884
-0.02(-0.16%)
Feb 25, 2019
10.06
10.10
9.672
9.703
32,373,626
-0.33(-3.30%)
Feb 22, 2019
10.20
10.24
9.942
10.03
25,153,804
-0.22(-2.10%)
Feb 21, 2019
10.50
10.50
10.16
10.25
26,946,058
-0.34(-3.20%)
Feb 20, 2019
10.53
10.80
10.48
10.59
37,341,144
+0.16(+1.55%)
Feb 19, 2019
10.07
10.53
10.03
10.43
29,638,774
+0.46(+4.63%)
Feb 15, 2019
9.888
10.00
9.773
9.965
16,082,990
+0.03(+0.31%)
Feb 14, 2019
9.849
10.05
9.788
9.934
18,647,510
+0.07(+0.70%)
Feb 13, 2019
10.00
10.13
9.719
9.865
30,132,856
-0.42(-4.11%)
Feb 12, 2019
10.45
10.56
10.26
10.29
15,606,721
-0.05(-0.45%)
Feb 11, 2019
10.40
10.47
10.33
10.33
12,473,980
-0.15(-1.39%)
Feb 08, 2019
10.32
10.57
10.31
10.48
18,596,212
+0.22(+2.10%)
Feb 07, 2019
10.14
10.33
10.13
10.27
16,792,446
+0.08(+0.76%)
Feb 06, 2019
10.12
10.30
10.12
10.19
13,749,242
-0.09(-0.90%)
Feb 05, 2019
10.29
10.31
10.10
10.28
11,333,712
+0.01(+0.07%)
Feb 04, 2019
10.03
10.30
10.02
10.27
14,694,403
+0.08(+0.76%)
Feb 01, 2019
10.28
10.31
10.01
10.20
16,348,750
-0.11(-1.05%)
Jan 31, 2019
10.14
10.31
10.04
10.30
24,800,868
+0.26(+2.61%)
Jan 30, 2019
9.919
10.23
9.819
10.04
23,379,438
+0.09(+0.93%)
Jan 29, 2019
9.611
10.00
9.572
9.950
24,365,660
+0.45(+4.78%)
Jan 28, 2019
9.534
9.665
9.465
9.496
16,652,615
+0.07(+0.73%)
Jan 25, 2019
9.265
9.457
9.265
9.426
17,499,512
+0.31(+3.38%)
Jan 24, 2019
9.026
9.157
9.011
9.118
15,224,138
+0.06(+0.68%)
Jan 23, 2019
9.049
9.142
8.911
9.057
12,615,357
-0.01(-0.08%)
Jan 22, 2019
9.188
9.218
8.865
9.065
19,521,506
-0.01(-0.08%)
Jan 18, 2019
9.057
9.172
8.965
9.072
17,890,550
-0.08(-0.92%)
Jan 17, 2019
9.126
9.226
9.057
9.157
10,818,108
+0.04(+0.42%)
Jan 16, 2019
9.080
9.180
9.003
9.118
13,884,092
-0.01(-0.08%)
Jan 15, 2019
9.426
9.488
9.049
9.126
19,932,782
-0.34(-3.58%)
Jan 14, 2019
9.680
9.719
9.434
9.465
21,454,496
-0.11(-1.13%)
Jan 11, 2019
9.572
9.757
9.503
9.572
18,714,344
+0.06(+0.65%)
Jan 10, 2019
9.603
9.642
9.465
9.511
16,211,168
-0.07(-0.72%)
Jan 09, 2019
9.588
9.696
9.488
9.580
19,787,800
+0.08(+0.89%)
Jan 08, 2019
9.826
9.857
9.380
9.496
34,768,464
-0.45(-4.49%)
Jan 07, 2019
10.20
10.23
9.919
9.942
15,958,604
-0.13(-1.30%)
Jan 04, 2019
9.919
10.13
9.742
10.07
22,339,472
+0.07(+0.69%)
Jan 03, 2019
10.23
10.27
9.857
10.00
24,855,636
-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
.