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

Barrick Gold Corp (NY: GOLD )

17.23 +0.53 (+3.17%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 6, 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 9.654 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.