Financial News

Barrick Gold Corp (NY: GOLD )

28.89 -0.25 (-0.86%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 29.30 29.56 28.86 28.89 26,957,169 -0.25(-0.86%)
Sep 17, 2020 29.53 29.53 28.81 29.14 26,325,687 -0.85(-2.83%)
Sep 16, 2020 30.25 30.36 29.59 29.99 20,840,270 +0.00(+0.00%)
Sep 15, 2020 30.26 30.54 29.86 29.99 12,543,416 +0.06(+0.20%)
Sep 14, 2020 30.03 30.30 29.42 29.93 15,614,271 +0.18(+0.61%)
Sep 11, 2020 30.30 30.58 29.61 29.75 12,573,900 -0.36(-1.20%)
Sep 10, 2020 30.78 30.87 29.97 30.11 16,166,861 -0.35(-1.15%)
Sep 09, 2020 29.51 30.60 29.45 30.46 20,482,315 +1.26(+4.32%)
Sep 08, 2020 28.53 29.84 28.25 29.20 17,734,365 +0.15(+0.52%)
Sep 04, 2020 28.98 29.30 28.08 29.05 21,446,398 -0.21(-0.72%)
Sep 03, 2020 29.33 29.69 28.59 29.26 17,734,947 -0.35(-1.18%)
Sep 02, 2020 29.17 29.65 28.60 29.61 16,825,489 +0.28(+0.95%)
Sep 01, 2020 30.27 30.33 28.98 29.33 17,072,946 -0.32(-1.08%)
Aug 31, 2020 29.48 29.98 29.28 29.65 14,236,466 +0.45(+1.54%)
Aug 28, 2020 29.21 29.55 29.05 29.20 19,533,800 +0.62(+2.17%)
Aug 27, 2020 29.86 29.90 28.31 28.58 23,182,650 -0.79(-2.69%)
Aug 26, 2020 28.44 29.39 28.39 29.37 17,238,402 +0.62(+2.16%)
Aug 25, 2020 28.84 28.94 28.12 28.75 17,437,081 -0.22(-0.76%)
Aug 24, 2020 29.78 29.82 28.93 28.97 16,790,645 -0.34(-1.16%)
Aug 21, 2020 29.71 29.78 28.94 29.31 16,352,200 -0.64(-2.14%)
Aug 20, 2020 29.07 29.99 28.91 29.95 22,122,640 +0.97(+3.35%)
Aug 19, 2020 30.05 30.32 28.80 28.98 31,683,206 -1.06(-3.53%)
Aug 18, 2020 31.20 31.22 29.74 30.04 39,263,899 -0.09(-0.30%)
Aug 17, 2020 29.62 30.27 29.30 30.13 53,904,756 +3.14(+11.63%)
Aug 14, 2020 27.13 27.24 26.55 26.99 12,635,400 -0.15(-0.55%)
Aug 13, 2020 26.61 27.44 26.50 27.14 15,100,208 +0.96(+3.67%)
Aug 12, 2020 26.97 27.05 26.06 26.18 21,885,811 -0.25(-0.95%)
Aug 11, 2020 27.10 27.57 25.87 26.43 36,270,870 -2.29(-7.97%)
Aug 10, 2020 29.33 29.93 28.63 28.72 15,880,400 -0.15(-0.52%)
Aug 07, 2020 29.00 29.35 28.44 28.87 14,680,400 -0.63(-2.14%)
Aug 06, 2020 30.04 30.11 29.08 29.50 15,351,729 -0.34(-1.14%)
Aug 05, 2020 30.50 30.69 29.50 29.84 23,674,423 +0.09(+0.30%)
Aug 04, 2020 28.77 29.85 28.35 29.75 25,641,338 +1.03(+3.59%)
Aug 03, 2020 28.80 28.87 28.18 28.72 11,518,995 -0.19(-0.66%)
Jul 31, 2020 28.72 29.03 28.26 28.91 19,817,100 +0.66(+2.34%)
Jul 30, 2020 27.90 28.63 27.52 28.25 16,062,610 -0.53(-1.84%)
Jul 29, 2020 29.76 29.82 28.39 28.78 26,167,591 -0.81(-2.74%)
Jul 28, 2020 29.50 29.89 29.20 29.59 16,888,381 -0.32(-1.07%)
Jul 27, 2020 29.50 30.20 29.41 29.91 28,237,866 +1.47(+5.17%)
Jul 24, 2020 28.12 28.48 28.03 28.44 13,356,600 +0.45(+1.61%)
Jul 23, 2020 28.51 28.87 27.57 27.99 17,491,345 -0.53(-1.86%)
Jul 22, 2020 28.65 28.69 28.10 28.52 13,551,389 +0.29(+1.03%)
Jul 21, 2020 28.76 28.84 28.15 28.23 17,395,372 +0.11(+0.39%)
Jul 20, 2020 27.61 28.17 27.61 28.12 15,055,662 +0.78(+2.85%)
Jul 17, 2020 27.04 27.41 26.76 27.34 12,312,800 +0.65(+2.44%)
Jul 16, 2020 26.82 27.09 26.39 26.69 11,706,541 -0.40(-1.48%)
Jul 15, 2020 26.90 27.10 26.33 27.09 14,007,778 +0.04(+0.15%)
Jul 14, 2020 26.05 27.07 25.95 27.05 12,751,796 +0.92(+3.52%)
Jul 13, 2020 27.49 27.66 26.04 26.13 15,520,722 -0.98(-3.61%)
Jul 10, 2020 27.64 27.86 26.96 27.11 11,545,900 -0.48(-1.74%)
Jul 09, 2020 28.00 28.05 26.99 27.59 13,000,235 -0.13(-0.47%)
Jul 08, 2020 27.55 27.94 27.29 27.72 17,426,312 +0.70(+2.59%)
Jul 07, 2020 26.55 27.20 26.35 27.02 12,198,305 +0.41(+1.54%)
Jul 06, 2020 26.73 26.99 26.36 26.61 11,286,997 +0.34(+1.29%)
Jul 02, 2020 26.60 26.95 26.27 26.27 12,824,100 -0.54(-2.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback