Indicators

Barrick Gold Corp (NY: GOLD )

17.11 +0.19 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.83	19.88	19.28	19.31	25,280,976	+0.04(+0.21%)
May 28, 2020	19.75	19.94	19.16	19.27	23,747,274	+0.16(+0.83%)
May 27, 2020	18.73	19.17	18.42	19.11	46,323,508	-0.65(-3.28%)
May 26, 2020	20.69	20.69	19.64	19.76	37,832,664	-1.27(-6.04%)
May 22, 2020	21.25	21.54	20.96	21.03	14,107,823	+0.05(+0.23%)
May 21, 2020	21.54	21.55	20.46	20.98	27,549,452	-0.79(-3.63%)
May 20, 2020	22.60	22.66	21.75	21.77	20,384,370	-0.68(-3.02%)
May 19, 2020	21.99	22.57	21.90	22.45	22,290,202	+0.72(+3.31%)
May 18, 2020	22.43	22.55	21.51	21.73	21,641,314	-0.67(-3.00%)
May 15, 2020	22.11	22.45	21.77	22.40	24,082,970	+0.72(+3.32%)
May 14, 2020	20.85	21.85	20.85	21.68	21,768,532	+0.81(+3.91%)
May 13, 2020	21.24	21.28	20.42	20.87	16,162,472	+0.06(+0.31%)
May 12, 2020	21.04	21.32	20.72	20.80	16,404,621	+0.02(+0.08%)
May 11, 2020	21.75	21.86	20.70	20.79	23,944,190	-1.09(-5.00%)
May 08, 2020	21.92	22.28	21.76	21.88	15,947,419	+0.10(+0.48%)
May 07, 2020	21.57	22.09	21.28	21.78	20,409,196	+0.56(+2.64%)
May 06, 2020	22.31	22.44	21.10	21.22	21,328,986	-1.30(-5.78%)
May 05, 2020	21.79	22.60	21.51	22.52	21,062,088	+0.65(+2.96%)
May 04, 2020	21.81	22.12	21.52	21.87	20,619,408	+0.36(+1.67%)

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.