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	19.57	20.07	19.51	20.01	24,532,026	+0.18(+0.92%)
May 27, 2021	20.28	20.29	19.72	19.82	25,082,652	-0.43(-2.14%)
May 26, 2021	20.45	20.55	20.19	20.26	18,452,660	+0.00(+0.00%)
May 25, 2021	20.32	20.35	19.97	20.26	23,477,632	-0.08(-0.41%)
May 24, 2021	20.43	20.51	20.22	20.34	11,097,599	-0.02(-0.08%)
May 21, 2021	20.60	20.64	20.18	20.36	17,585,026	-0.09(-0.44%)
May 20, 2021	20.22	20.60	20.15	20.45	16,558,688	+0.18(+0.89%)
May 19, 2021	20.49	20.91	20.13	20.27	28,535,168	-0.43(-2.07%)
May 18, 2021	20.79	20.79	20.28	20.69	23,078,972	-0.13(-0.63%)
May 17, 2021	20.01	20.84	19.78	20.83	36,629,172	+1.03(+5.20%)
May 14, 2021	19.63	19.85	19.53	19.80	12,003,220	+0.36(+1.87%)
May 13, 2021	19.28	19.55	19.07	19.43	13,991,471	+0.04(+0.21%)
May 12, 2021	19.74	19.93	19.31	19.39	17,394,580	-0.35(-1.75%)
May 11, 2021	19.35	19.80	19.28	19.74	16,912,016	+0.02(+0.08%)
May 10, 2021	19.97	20.14	19.71	19.72	23,649,736	+0.01(+0.04%)
May 07, 2021	19.75	19.91	19.44	19.71	29,399,818	+0.30(+1.57%)
May 06, 2021	18.61	19.45	18.60	19.41	41,839,284	+1.07(+5.84%)
May 05, 2021	18.37	18.43	18.07	18.34	16,249,065	+0.20(+1.09%)
May 04, 2021	18.23	18.58	17.93	18.14	20,442,310	-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.