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 (%)
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%)
Sep 03, 2019
15.40
15.46
15.19
15.26
25,107,348
+0.03(+0.21%)
Aug 30, 2019
14.99
15.32
14.96
15.23
17,708,040
+0.08(+0.52%)
Aug 29, 2019
15.60
15.60
15.07
15.15
26,888,854
-0.45(-2.86%)
Aug 28, 2019
15.46
15.69
15.31
15.59
23,646,512
+0.13(+0.86%)
Aug 27, 2019
15.12
15.52
15.12
15.46
24,422,020
+0.41(+2.76%)
Aug 26, 2019
15.05
15.23
14.88
15.05
17,544,772
+0.08(+0.52%)
Aug 23, 2019
14.73
15.05
14.65
14.97
23,366,568
+0.31(+2.13%)
Aug 22, 2019
14.51
14.69
14.47
14.65
12,886,776
+0.08(+0.54%)
Aug 21, 2019
14.50
14.68
14.40
14.58
13,218,091
-0.04(-0.27%)
Aug 20, 2019
14.23
14.64
14.22
14.62
17,694,448
+0.46(+3.26%)
Aug 19, 2019
14.10
14.40
13.98
14.15
29,997,292
-0.23(-1.58%)
Aug 16, 2019
14.22
14.40
14.09
14.38
22,269,470
+0.00(+0.00%)
Aug 15, 2019
14.19
14.38
14.07
14.38
17,349,948
+0.16(+1.16%)
Aug 14, 2019
14.31
14.39
14.11
14.22
24,301,712
+0.05(+0.39%)
Aug 13, 2019
14.34
14.39
13.68
14.16
31,818,058
+0.11(+0.78%)
Aug 12, 2019
14.48
14.59
13.98
14.05
21,410,996
-0.13(-0.94%)
Aug 09, 2019
14.17
14.36
14.11
14.19
17,091,022
-0.01(-0.05%)
Aug 08, 2019
13.85
14.28
13.73
14.19
23,558,580
+0.08(+0.55%)
Aug 07, 2019
14.05
14.42
14.04
14.11
31,630,010
+0.38(+2.73%)
Aug 06, 2019
13.65
14.01
13.57
13.74
18,903,172
-0.02(-0.11%)
Aug 05, 2019
13.68
14.03
13.64
13.75
33,023,686
+0.53(+4.02%)
Aug 02, 2019
13.18
13.53
13.18
13.22
17,073,886
-0.03(-0.24%)
Aug 01, 2019
12.39
13.37
12.38
13.25
31,793,248
+0.54(+4.24%)
Jul 31, 2019
13.29
13.32
12.48
12.71
43,042,168
-0.63(-4.69%)
Jul 30, 2019
13.47
13.54
13.28
13.34
18,662,420
-0.12(-0.87%)
Jul 29, 2019
13.42
13.47
13.27
13.46
16,173,781
+0.12(+0.88%)
Jul 26, 2019
13.35
13.47
13.28
13.34
14,522,516
+0.02(+0.12%)
Jul 25, 2019
13.52
13.60
13.22
13.32
20,103,582
-0.24(-1.79%)
Jul 24, 2019
13.61
13.68
13.52
13.57
14,262,215
+0.05(+0.35%)
Jul 23, 2019
13.41
13.66
13.34
13.52
19,543,724
-0.04(-0.29%)
Jul 22, 2019
13.43
13.61
13.37
13.56
18,091,948
+0.10(+0.76%)
Jul 19, 2019
13.35
13.67
13.32
13.46
31,330,024
-0.01(-0.06%)
Jul 18, 2019
13.04
13.57
12.89
13.47
30,116,370
+0.40(+3.05%)
Jul 17, 2019
12.68
13.10
12.63
13.07
22,918,506
+0.47(+3.72%)
Jul 16, 2019
12.67
12.82
12.47
12.60
15,027,869
-0.18(-1.41%)
Jul 15, 2019
12.96
13.04
12.69
12.78
14,478,379
-0.13(-1.03%)
Jul 12, 2019
12.88
12.95
12.74
12.91
14,625,461
+0.09(+0.73%)
Jul 11, 2019
12.88
13.04
12.76
12.82
20,245,218
-0.10(-0.79%)
Jul 10, 2019
12.72
12.95
12.56
12.92
23,814,680
+0.37(+2.93%)
Jul 09, 2019
12.31
12.60
12.27
12.55
15,289,252
+0.15(+1.20%)
Jul 08, 2019
12.41
12.48
12.24
12.40
14,916,659
+0.05(+0.38%)
Jul 05, 2019
12.12
12.40
11.90
12.36
19,920,920
-0.06(-0.50%)
Jul 03, 2019
12.32
12.42
12.14
12.42
13,226,947
+0.23(+1.86%)
Jul 02, 2019
11.82
12.30
11.79
12.19
25,939,616
+0.47(+4.00%)
Jul 01, 2019
11.89
11.96
11.61
11.72
27,438,202
-0.61(-4.95%)
Jun 28, 2019
12.35
12.40
12.13
12.33
14,476,864
+0.05(+0.45%)
Jun 27, 2019
12.20
12.32
12.00
12.28
26,300,418
-0.13(-1.01%)
Jun 26, 2019
11.93
12.51
11.90
12.40
26,060,654
-0.12(-0.94%)
Jun 25, 2019
12.75
12.86
12.29
12.52
37,154,648
-0.18(-1.42%)
Jun 24, 2019
12.29
12.72
12.25
12.70
36,049,352
+0.50(+4.10%)
Jun 21, 2019
11.96
12.28
11.88
12.20
34,513,772
+0.23(+1.96%)
Jun 20, 2019
11.67
12.18
11.67
11.96
40,406,684
+0.64(+5.66%)
Jun 19, 2019
11.03
11.36
10.93
11.32
28,756,950
+0.09(+0.77%)
Jun 18, 2019
11.19
11.29
10.99
11.24
25,220,956
+0.17(+1.55%)
Jun 17, 2019
10.86
11.09
10.80
11.06
16,559,156
+0.20(+1.80%)
Jun 14, 2019
10.96
11.00
10.75
10.87
19,009,506
+0.03(+0.29%)
Jun 13, 2019
10.74
10.85
10.61
10.84
15,078,976
+0.10(+0.95%)
Jun 12, 2019
10.66
10.78
10.63
10.74
21,355,270
+0.14(+1.33%)
Jun 11, 2019
10.46
10.67
10.43
10.60
13,138,051
+0.08(+0.74%)
Jun 10, 2019
10.36
10.54
10.32
10.52
11,622,496
-0.07(-0.66%)
Jun 07, 2019
10.63
10.71
10.53
10.59
20,995,766
+0.02(+0.22%)
Jun 06, 2019
10.33
10.69
10.27
10.56
26,600,192
+0.22(+2.12%)
Jun 05, 2019
10.52
10.58
10.12
10.35
23,025,128
+0.02(+0.15%)
Jun 04, 2019
10.15
10.35
10.09
10.33
18,895,854
+0.09(+0.92%)
Jun 03, 2019
9.845
10.30
9.829
10.24
32,259,752
+0.52(+5.39%)
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%)
Mar 01, 2019
9.650
9.809
9.483
9.549
18,443,904
-0.26(-2.61%)
Feb 28, 2019
9.712
9.817
9.650
9.805
13,442,747
+0.11(+1.12%)
Feb 27, 2019
9.813
9.813
9.549
9.696
26,580,266
-0.07(-0.71%)
Feb 26, 2019
9.758
9.805
9.479
9.766
30,337,700
-0.02(-0.16%)
Feb 25, 2019
10.14
10.18
9.751
9.782
32,114,086
-0.33(-3.30%)
Feb 22, 2019
10.28
10.32
10.02
10.12
24,952,144
-0.22(-2.10%)
Feb 21, 2019
10.58
10.58
10.25
10.33
26,730,030
-0.34(-3.20%)
Feb 20, 2019
10.61
10.89
10.57
10.67
37,041,776
+0.16(+1.55%)
Feb 19, 2019
10.15
10.62
10.11
10.51
29,401,158
+0.47(+4.63%)
Feb 15, 2019
9.968
10.08
9.851
10.05
15,954,052
+0.03(+0.31%)
Feb 14, 2019
9.929
10.13
9.867
10.01
18,498,010
+0.07(+0.70%)
Feb 13, 2019
10.08
10.22
9.797
9.945
29,891,280
-0.43(-4.11%)
Feb 12, 2019
10.53
10.64
10.34
10.37
15,481,601
-0.05(-0.45%)
Feb 11, 2019
10.48
10.56
10.42
10.42
12,373,975
-0.15(-1.40%)
Feb 08, 2019
10.40
10.65
10.39
10.57
18,447,126
+0.22(+2.10%)
Feb 07, 2019
10.22
10.42
10.22
10.35
16,657,819
+0.08(+0.76%)
Feb 06, 2019
10.20
10.39
10.20
10.27
13,639,013
-0.09(-0.90%)
Feb 05, 2019
10.37
10.39
10.18
10.36
11,242,849
+0.01(+0.08%)
Feb 04, 2019
10.12
10.38
10.10
10.36
14,576,597
+0.08(+0.76%)
Feb 01, 2019
10.36
10.39
10.09
10.28
16,217,681
-0.11(-1.05%)
Jan 31, 2019
10.22
10.39
10.12
10.39
24,602,038
+0.26(+2.60%)
Jan 30, 2019
9.999
10.31
9.898
10.12
23,192,004
+0.09(+0.93%)
Jan 29, 2019
9.689
10.08
9.650
10.03
24,170,320
+0.46(+4.78%)
Jan 28, 2019
9.611
9.743
9.541
9.572
16,519,110
+0.07(+0.73%)
Jan 25, 2019
9.340
9.533
9.340
9.502
17,359,218
+0.31(+3.38%)
Jan 24, 2019
9.099
9.231
9.084
9.192
15,102,085
+0.06(+0.68%)
Jan 23, 2019
9.122
9.215
8.983
9.130
12,514,219
-0.01(-0.08%)
Jan 22, 2019
9.262
9.293
8.936
9.138
19,365,000
-0.01(-0.08%)
Jan 18, 2019
9.130
9.246
9.037
9.146
17,747,122
-0.09(-0.92%)
Jan 17, 2019
9.200
9.301
9.130
9.231
10,731,379
+0.04(+0.42%)
Jan 16, 2019
9.153
9.254
9.076
9.192
13,772,782
-0.01(-0.08%)
Jan 15, 2019
9.502
9.564
9.122
9.200
19,772,980
-0.34(-3.58%)
Jan 14, 2019
9.758
9.797
9.510
9.541
21,282,494
-0.11(-1.13%)
Jan 11, 2019
9.650
9.836
9.580
9.650
18,564,310
+0.06(+0.65%)
Jan 10, 2019
9.681
9.720
9.541
9.588
16,081,202
-0.07(-0.72%)
Jan 09, 2019
9.665
9.774
9.564
9.658
19,629,160
+0.09(+0.89%)
Jan 08, 2019
9.906
9.937
9.456
9.572
34,489,720
-0.45(-4.49%)
Jan 07, 2019
10.29
10.31
9.999
10.02
15,830,662
-0.13(-1.30%)
Jan 04, 2019
9.999
10.22
9.820
10.15
22,160,374
+0.07(+0.69%)
Jan 03, 2019
10.32
10.35
9.937
10.08
24,656,368
-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
.