Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.61	20.11	19.55	20.05	24,482,328	+0.18(+0.92%)
May 27, 2021	20.32	20.33	19.76	19.86	25,031,838	-0.43(-2.14%)
May 26, 2021	20.49	20.60	20.23	20.30	18,415,280	+0.00(+0.00%)
May 25, 2021	20.36	20.39	20.01	20.30	23,430,072	-0.08(-0.41%)
May 24, 2021	20.47	20.55	20.27	20.38	11,075,118	-0.02(-0.08%)
May 21, 2021	20.65	20.69	20.22	20.40	17,549,404	-0.09(-0.44%)
May 20, 2021	20.27	20.65	20.19	20.49	16,525,145	+0.18(+0.89%)
May 19, 2021	20.53	20.95	20.17	20.31	28,477,364	-0.43(-2.07%)
May 18, 2021	20.84	20.84	20.32	20.74	23,032,222	-0.13(-0.63%)
May 17, 2021	20.05	20.88	19.82	20.87	36,554,972	+1.03(+5.20%)
May 14, 2021	19.67	19.89	19.57	19.84	11,978,905	+0.36(+1.87%)
May 13, 2021	19.32	19.59	19.11	19.47	13,963,128	+0.04(+0.21%)
May 12, 2021	19.78	19.97	19.35	19.43	17,359,344	-0.35(-1.75%)
May 11, 2021	19.39	19.84	19.32	19.78	16,877,756	+0.02(+0.08%)
May 10, 2021	20.01	20.18	19.75	19.76	23,601,828	+0.01(+0.04%)
May 07, 2021	19.79	19.95	19.48	19.75	29,340,262	+0.31(+1.57%)
May 06, 2021	18.65	19.48	18.64	19.45	41,754,528	+1.07(+5.84%)
May 05, 2021	18.41	18.47	18.11	18.37	16,216,148	+0.20(+1.09%)
May 04, 2021	18.27	18.62	17.97	18.18	20,400,900	-0.18(-0.99%)

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.