Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NY: GOLD )

17.13 +0.12 (+0.71%)
Streaming Delayed Price Updated: 2:38 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.732 9.837 9.669 9.825 13,415,518 +0.11(+1.12%)
Feb 27, 2019 9.833 9.833 9.568 9.716 26,526,426 -0.07(-0.71%)
Feb 26, 2019 9.778 9.825 9.498 9.786 30,276,248 -0.02(-0.16%)
Feb 25, 2019 10.16 10.20 9.770 9.802 32,049,036 -0.33(-3.30%)
Feb 22, 2019 10.30 10.35 10.04 10.14 24,901,600 -0.22(-2.10%)
Feb 21, 2019 10.60 10.60 10.27 10.35 26,675,886 -0.34(-3.20%)
Feb 20, 2019 10.63 10.91 10.59 10.70 36,966,744 +0.16(+1.55%)
Feb 19, 2019 10.17 10.64 10.13 10.53 29,341,602 +0.47(+4.63%)
Feb 15, 2019 9.988 10.10 9.871 10.07 15,921,735 +0.03(+0.31%)
Feb 14, 2019 9.949 10.15 9.887 10.03 18,460,542 +0.07(+0.70%)
Feb 13, 2019 10.10 10.24 9.817 9.965 29,830,732 -0.43(-4.11%)
Feb 12, 2019 10.56 10.66 10.36 10.39 15,450,242 -0.05(-0.45%)
Feb 11, 2019 10.50 10.58 10.44 10.44 12,348,911 -0.15(-1.40%)
Feb 08, 2019 10.42 10.67 10.42 10.59 18,409,760 +0.22(+2.10%)
Feb 07, 2019 10.24 10.44 10.24 10.37 16,624,078 +0.08(+0.76%)
Feb 06, 2019 10.22 10.41 10.22 10.29 13,611,386 -0.09(-0.90%)
Feb 05, 2019 10.39 10.42 10.20 10.38 11,220,075 +0.01(+0.08%)
Feb 04, 2019 10.14 10.40 10.12 10.38 14,547,071 +0.08(+0.75%)
Feb 01, 2019 10.38 10.42 10.11 10.30 16,184,831 -0.11(-1.05%)
Jan 31, 2019 10.24 10.42 10.14 10.41 24,552,204 +0.26(+2.61%)
Jan 30, 2019 10.02 10.33 9.918 10.14 23,145,026 +0.09(+0.93%)
Jan 29, 2019 9.708 10.10 9.669 10.05 24,121,360 +0.46(+4.78%)
Jan 28, 2019 9.631 9.763 9.561 9.592 16,485,649 +0.07(+0.73%)
Jan 25, 2019 9.358 9.553 9.358 9.522 17,324,056 +0.31(+3.38%)
Jan 24, 2019 9.118 9.250 9.102 9.211 15,071,494 +0.06(+0.68%)
Jan 23, 2019 9.141 9.234 9.001 9.149 12,488,870 -0.01(-0.08%)
Jan 22, 2019 9.281 9.312 8.954 9.156 19,325,774 -0.01(-0.08%)
Jan 18, 2019 9.149 9.265 9.055 9.164 17,711,172 -0.09(-0.92%)
Jan 17, 2019 9.219 9.320 9.149 9.250 10,709,641 +0.04(+0.42%)
Jan 16, 2019 9.172 9.273 9.094 9.211 13,744,884 -0.01(-0.08%)
Jan 15, 2019 9.522 9.584 9.141 9.219 19,732,928 -0.34(-3.58%)
Jan 14, 2019 9.778 9.817 9.529 9.561 21,239,384 -0.11(-1.13%)
Jan 11, 2019 9.669 9.856 9.599 9.669 18,526,706 +0.06(+0.65%)
Jan 10, 2019 9.700 9.739 9.561 9.607 16,048,628 -0.07(-0.72%)
Jan 09, 2019 9.685 9.794 9.584 9.677 19,589,398 +0.09(+0.89%)
Jan 08, 2019 9.926 9.957 9.475 9.592 34,419,860 -0.45(-4.49%)
Jan 07, 2019 10.31 10.33 10.02 10.04 15,798,596 -0.13(-1.30%)
Jan 04, 2019 10.02 10.24 9.840 10.17 22,115,486 +0.07(+0.69%)
Jan 03, 2019 10.34 10.37 9.957 10.10 24,606,424 -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.