Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corp
(NY:
GOLD
)
17.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
13.69
13.84
13.59
13.75
16,477,188
+0.25(+1.82%)
Oct 30, 2019
13.29
13.51
13.11
13.50
14,526,027
+0.22(+1.67%)
Oct 29, 2019
13.11
13.36
13.00
13.28
10,742,649
+0.04(+0.30%)
Oct 28, 2019
13.46
13.49
13.18
13.24
13,174,598
-0.38(-2.79%)
Oct 25, 2019
13.90
13.96
13.49
13.62
12,387,072
+0.02(+0.18%)
Oct 24, 2019
13.17
13.64
13.13
13.60
18,601,210
+0.48(+3.62%)
Oct 23, 2019
13.30
13.38
13.07
13.12
13,446,778
-0.02(-0.18%)
Oct 22, 2019
13.39
13.45
13.01
13.14
15,803,392
-0.18(-1.37%)
Oct 21, 2019
13.60
13.68
13.26
13.33
11,191,530
-0.29(-2.09%)
Oct 18, 2019
13.70
13.77
13.47
13.61
10,474,248
+0.08(+0.59%)
Oct 17, 2019
13.33
13.74
13.31
13.53
13,122,155
+0.12(+0.89%)
Oct 16, 2019
13.28
13.42
13.11
13.41
12,995,189
+0.22(+1.68%)
Oct 15, 2019
13.46
13.53
13.14
13.19
22,519,986
-0.35(-2.57%)
Oct 14, 2019
13.46
13.70
13.46
13.54
9,308,350
+0.08(+0.59%)
Oct 11, 2019
14.04
14.05
13.42
13.46
24,737,902
-0.72(-5.08%)
Oct 10, 2019
14.15
14.21
13.86
14.18
18,535,178
+0.03(+0.22%)
Oct 09, 2019
14.21
14.29
14.03
14.15
10,264,148
-0.15(-1.05%)
Oct 08, 2019
14.21
14.42
14.12
14.30
13,614,525
+0.35(+2.50%)
Oct 07, 2019
13.96
14.14
13.87
13.95
10,283,077
-0.10(-0.73%)
Oct 04, 2019
13.65
14.07
13.62
14.06
14,538,447
+0.39(+2.84%)
Oct 03, 2019
13.78
14.20
13.62
13.67
18,836,530
-0.09(-0.63%)
Oct 02, 2019
13.79
13.95
13.59
13.75
23,438,524
+0.12(+0.87%)
Oct 01, 2019
13.59
13.93
13.49
13.64
24,673,910
-0.09(-0.63%)
Sep 30, 2019
13.70
13.90
13.46
13.72
18,943,370
-0.32(-2.26%)
Sep 27, 2019
14.05
14.16
13.90
14.04
16,724,802
-0.29(-2.04%)
Sep 26, 2019
14.48
14.55
14.29
14.33
11,183,520
-0.06(-0.44%)
Sep 25, 2019
14.81
14.86
14.25
14.40
16,935,232
-0.50(-3.35%)
Sep 24, 2019
14.63
14.93
14.51
14.89
20,059,872
+0.17(+1.13%)
Sep 23, 2019
14.69
14.80
14.59
14.73
17,733,390
+0.13(+0.92%)
Sep 20, 2019
14.52
14.63
14.15
14.59
24,868,352
+0.10(+0.71%)
Sep 19, 2019
14.13
14.53
14.13
14.49
22,302,004
+0.52(+3.74%)
Sep 18, 2019
14.24
14.30
13.62
13.97
21,784,492
-0.30(-2.11%)
Sep 17, 2019
13.72
14.39
13.68
14.27
28,922,584
+0.73(+5.38%)
Sep 16, 2019
13.74
13.82
13.48
13.54
25,388,754
-0.10(-0.75%)
Sep 13, 2019
13.74
13.79
13.49
13.64
29,146,098
+0.08(+0.58%)
Sep 12, 2019
14.18
14.35
13.54
13.56
27,320,824
-0.17(-1.21%)
Sep 11, 2019
13.63
13.99
13.60
13.73
20,691,506
+0.07(+0.52%)
Sep 10, 2019
13.61
13.92
13.41
13.66
22,706,128
-0.13(-0.92%)
Sep 09, 2019
14.18
14.20
13.60
13.79
25,767,682
-0.36(-2.57%)
Sep 06, 2019
14.56
14.78
14.14
14.15
32,788,380
-0.42(-2.88%)
Sep 05, 2019
15.35
15.42
14.32
14.57
36,805,044
-1.16(-7.40%)
Sep 04, 2019
15.35
15.75
15.26
15.73
15,923,031
+0.36(+2.32%)
Sep 03, 2019
15.52
15.58
15.31
15.38
24,910,046
+0.03(+0.21%)
Aug 30, 2019
15.11
15.44
15.08
15.35
17,568,884
+0.08(+0.52%)
Aug 29, 2019
15.72
15.72
15.19
15.27
26,677,552
-0.45(-2.86%)
Aug 28, 2019
15.58
15.82
15.43
15.72
23,460,686
+0.13(+0.86%)
Aug 27, 2019
15.24
15.65
15.24
15.58
24,230,100
+0.42(+2.75%)
Aug 26, 2019
15.17
15.35
15.00
15.16
17,406,898
+0.08(+0.52%)
Aug 23, 2019
14.85
15.17
14.76
15.09
23,182,942
+0.32(+2.13%)
Aug 22, 2019
14.62
14.81
14.58
14.77
12,785,506
+0.08(+0.54%)
Aug 21, 2019
14.61
14.79
14.51
14.69
13,114,217
-0.04(-0.27%)
Aug 20, 2019
14.34
14.75
14.33
14.73
17,555,398
+0.46(+3.26%)
Aug 19, 2019
14.21
14.51
14.09
14.27
29,761,560
-0.23(-1.58%)
Aug 16, 2019
14.34
14.52
14.20
14.49
22,094,466
+0.00(+0.00%)
Aug 15, 2019
14.30
14.49
14.18
14.49
17,213,606
+0.17(+1.16%)
Aug 14, 2019
14.42
14.50
14.22
14.33
24,110,738
+0.06(+0.39%)
Aug 13, 2019
14.46
14.50
13.79
14.27
31,568,018
+0.11(+0.78%)
Aug 12, 2019
14.60
14.71
14.09
14.16
21,242,738
-0.13(-0.94%)
Aug 09, 2019
14.28
14.48
14.22
14.30
16,956,714
-0.01(-0.06%)
Aug 08, 2019
13.96
14.39
13.84
14.31
23,373,446
+0.08(+0.55%)
Aug 07, 2019
14.16
14.53
14.16
14.23
31,381,448
+0.38(+2.73%)
Aug 06, 2019
13.75
14.12
13.67
13.85
18,754,622
-0.02(-0.11%)
Aug 05, 2019
13.79
14.14
13.75
13.86
32,764,172
+0.54(+4.02%)
Aug 02, 2019
13.29
13.64
13.28
13.33
16,939,712
-0.03(-0.24%)
Aug 01, 2019
12.49
13.48
12.48
13.36
31,543,404
+0.54(+4.24%)
Jul 31, 2019
13.40
13.43
12.58
12.82
42,703,924
-0.63(-4.69%)
Jul 30, 2019
13.58
13.64
13.38
13.45
18,515,762
-0.12(-0.87%)
Jul 29, 2019
13.52
13.57
13.38
13.56
16,046,681
+0.12(+0.88%)
Jul 26, 2019
13.45
13.57
13.39
13.45
14,408,392
+0.02(+0.12%)
Jul 25, 2019
13.63
13.71
13.32
13.43
19,945,600
-0.24(-1.79%)
Jul 24, 2019
13.71
13.79
13.63
13.67
14,150,136
+0.05(+0.35%)
Jul 23, 2019
13.52
13.77
13.45
13.63
19,390,142
-0.04(-0.29%)
Jul 22, 2019
13.54
13.71
13.48
13.67
17,949,774
+0.10(+0.76%)
Jul 19, 2019
13.45
13.78
13.42
13.56
31,083,820
-0.01(-0.06%)
Jul 18, 2019
13.15
13.67
12.99
13.57
29,879,702
+0.40(+3.05%)
Jul 17, 2019
12.78
13.20
12.73
13.17
22,738,402
+0.47(+3.72%)
Jul 16, 2019
12.77
12.93
12.57
12.70
14,909,774
-0.18(-1.41%)
Jul 15, 2019
13.06
13.15
12.79
12.88
14,364,601
-0.13(-1.03%)
Jul 12, 2019
12.98
13.05
12.84
13.01
14,510,528
+0.09(+0.73%)
Jul 11, 2019
12.98
13.15
12.86
12.92
20,086,122
-0.10(-0.79%)
Jul 10, 2019
12.82
13.05
12.66
13.02
23,627,534
+0.37(+2.93%)
Jul 09, 2019
12.41
12.70
12.37
12.65
15,169,102
+0.15(+1.20%)
Jul 08, 2019
12.51
12.58
12.33
12.50
14,799,438
+0.05(+0.38%)
Jul 05, 2019
12.22
12.50
12.00
12.45
19,764,372
-0.06(-0.50%)
Jul 03, 2019
12.42
12.52
12.23
12.52
13,123,003
+0.23(+1.86%)
Jul 02, 2019
11.92
12.40
11.89
12.29
25,735,772
+0.47(+4.00%)
Jul 01, 2019
11.98
12.06
11.70
11.81
27,222,580
-0.61(-4.95%)
Jun 28, 2019
12.45
12.50
12.22
12.43
14,363,098
+0.06(+0.45%)
Jun 27, 2019
12.30
12.41
12.10
12.37
26,093,736
-0.13(-1.01%)
Jun 26, 2019
12.02
12.61
12.00
12.50
25,855,858
-0.12(-0.94%)
Jun 25, 2019
12.85
12.97
12.39
12.62
36,862,672
-0.18(-1.42%)
Jun 24, 2019
12.39
12.82
12.35
12.80
35,766,060
+0.50(+4.10%)
Jun 21, 2019
12.06
12.38
11.97
12.30
34,242,548
+0.24(+1.96%)
Jun 20, 2019
11.77
12.28
11.76
12.06
40,089,148
+0.65(+5.66%)
Jun 19, 2019
11.12
11.45
11.02
11.41
28,530,966
+0.09(+0.77%)
Jun 18, 2019
11.28
11.38
11.08
11.33
25,022,758
+0.17(+1.55%)
Jun 17, 2019
10.95
11.18
10.88
11.15
16,429,027
+0.20(+1.80%)
Jun 14, 2019
11.04
11.09
10.84
10.96
18,860,120
+0.03(+0.29%)
Jun 13, 2019
10.82
10.94
10.70
10.92
14,960,479
+0.10(+0.95%)
Jun 12, 2019
10.74
10.87
10.72
10.82
21,187,452
+0.14(+1.33%)
Jun 11, 2019
10.54
10.76
10.51
10.68
13,034,806
+0.08(+0.74%)
Jun 10, 2019
10.44
10.62
10.40
10.60
11,531,162
-0.07(-0.67%)
Jun 07, 2019
10.71
10.80
10.61
10.67
20,830,772
+0.02(+0.22%)
Jun 06, 2019
10.41
10.77
10.35
10.65
26,391,156
+0.22(+2.12%)
Jun 05, 2019
10.60
10.66
10.20
10.43
22,844,186
+0.02(+0.15%)
Jun 04, 2019
10.23
10.43
10.17
10.41
18,747,362
+0.09(+0.92%)
Jun 03, 2019
9.923
10.38
9.907
10.32
32,006,240
+0.53(+5.39%)
May 31, 2019
9.466
9.821
9.450
9.789
23,081,314
+0.50(+5.34%)
May 30, 2019
9.269
9.356
9.190
9.292
11,764,920
+0.11(+1.15%)
May 29, 2019
9.171
9.359
9.171
9.187
13,260,504
+0.01(+0.09%)
May 28, 2019
9.148
9.265
9.109
9.179
12,396,135
-0.16(-1.76%)
May 24, 2019
9.382
9.382
9.187
9.343
13,535,665
-0.01(-0.08%)
May 23, 2019
9.398
9.570
9.351
9.351
16,819,892
+0.02(+0.17%)
May 22, 2019
9.507
9.515
9.242
9.335
16,429,660
-0.15(-1.57%)
May 21, 2019
9.484
9.515
9.320
9.484
14,586,452
-0.05(-0.57%)
May 20, 2019
9.539
9.664
9.500
9.539
8,452,066
-0.02(-0.16%)
May 17, 2019
9.460
9.593
9.390
9.554
14,672,068
+0.03(+0.33%)
May 16, 2019
9.711
9.718
9.468
9.523
17,350,924
-0.25(-2.56%)
May 15, 2019
9.820
9.867
9.695
9.773
14,238,648
+0.03(+0.32%)
May 14, 2019
9.593
9.797
9.531
9.742
15,614,505
+0.12(+1.22%)
May 13, 2019
9.476
9.648
9.398
9.625
19,046,410
+0.24(+2.58%)
May 10, 2019
9.703
9.742
9.382
9.382
18,247,676
-0.29(-2.99%)
May 09, 2019
9.851
9.930
9.664
9.672
13,199,562
-0.16(-1.59%)
May 08, 2019
10.01
10.17
9.726
9.828
19,072,414
-0.12(-1.18%)
May 07, 2019
9.859
10.01
9.789
9.945
16,479,475
+0.05(+0.55%)
May 06, 2019
9.875
9.883
9.789
9.890
8,551,733
+0.05(+0.48%)
May 03, 2019
9.898
9.942
9.769
9.844
14,806,620
+0.06(+0.64%)
May 02, 2019
9.765
9.984
9.699
9.781
17,904,576
-0.06(-0.64%)
May 01, 2019
9.930
10.05
9.656
9.844
28,163,470
-0.10(-1.02%)
Apr 30, 2019
9.898
10.05
9.883
9.945
16,833,192
+0.05(+0.47%)
Apr 29, 2019
10.13
10.15
9.875
9.898
11,576,834
-0.27(-2.62%)
Apr 26, 2019
10.12
10.22
10.09
10.16
8,628,221
+0.13(+1.25%)
Apr 25, 2019
10.05
10.21
9.953
10.04
18,096,540
+0.01(+0.08%)
Apr 24, 2019
9.992
10.16
9.863
10.03
11,206,497
+0.02(+0.16%)
Apr 23, 2019
10.05
10.13
9.969
10.02
12,860,352
-0.13(-1.23%)
Apr 22, 2019
10.38
10.38
10.12
10.14
9,136,640
-0.20(-1.89%)
Apr 18, 2019
10.32
10.53
10.25
10.34
11,299,567
+0.02(+0.15%)
Apr 17, 2019
10.45
10.46
10.24
10.32
16,113,545
-0.07(-0.68%)
Apr 16, 2019
10.56
10.59
10.32
10.39
14,778,382
-0.27(-2.50%)
Apr 15, 2019
10.42
10.70
10.41
10.66
15,894,372
+0.16(+1.56%)
Apr 12, 2019
10.55
10.63
10.44
10.49
15,331,655
-0.02(-0.22%)
Apr 11, 2019
10.52
10.63
10.41
10.52
14,139,938
-0.11(-1.03%)
Apr 10, 2019
10.82
10.91
10.59
10.63
13,958,994
-0.10(-0.95%)
Apr 09, 2019
10.64
10.73
10.58
10.73
12,099,945
+0.16(+1.48%)
Apr 08, 2019
10.73
10.73
10.53
10.57
9,836,660
+0.02(+0.22%)
Apr 05, 2019
10.59
10.60
10.48
10.55
9,022,029
-0.05(-0.52%)
Apr 04, 2019
10.30
10.61
10.21
10.60
12,670,776
+0.20(+1.96%)
Apr 03, 2019
10.60
10.60
10.36
10.40
14,929,760
-0.13(-1.19%)
Apr 02, 2019
10.48
10.60
10.46
10.52
18,440,404
+0.02(+0.15%)
Apr 01, 2019
10.72
10.77
10.40
10.51
21,218,702
-0.21(-1.97%)
Mar 29, 2019
11.01
11.01
10.71
10.72
14,322,514
-0.13(-1.22%)
Mar 28, 2019
10.91
11.02
10.73
10.85
20,359,150
-0.29(-2.60%)
Mar 27, 2019
11.35
11.37
11.10
11.14
15,952,529
-0.20(-1.72%)
Mar 26, 2019
11.02
11.35
10.96
11.34
26,950,376
+0.18(+1.61%)
Mar 25, 2019
10.75
11.19
10.70
11.16
36,842,376
+0.47(+4.39%)
Mar 22, 2019
10.34
10.71
10.30
10.69
28,547,696
+0.30(+2.94%)
Mar 21, 2019
10.27
10.40
10.16
10.38
21,782,180
+0.13(+1.30%)
Mar 20, 2019
10.000
10.34
9.883
10.25
20,226,824
+0.21(+2.10%)
Mar 19, 2019
10.21
10.23
10.01
10.04
12,606,881
-0.09(-0.85%)
Mar 18, 2019
10.16
10.33
10.09
10.12
14,510,639
-0.04(-0.38%)
Mar 15, 2019
10.34
10.36
10.14
10.16
33,203,430
-0.09(-0.84%)
Mar 14, 2019
10.20
10.27
10.10
10.25
13,314,258
-0.19(-1.80%)
Mar 13, 2019
10.45
10.48
10.32
10.44
17,444,184
+0.09(+0.91%)
Mar 12, 2019
10.30
10.37
10.22
10.34
17,327,278
+0.04(+0.38%)
Mar 11, 2019
10.37
10.55
10.17
10.30
32,883,896
+0.20(+1.93%)
Mar 08, 2019
10.05
10.16
9.914
10.11
22,720,000
+0.23(+2.38%)
Mar 07, 2019
9.656
9.898
9.648
9.875
16,312,813
+0.18(+1.85%)
Mar 06, 2019
9.914
9.914
9.664
9.695
17,017,268
-0.23(-2.36%)
Mar 05, 2019
9.703
9.937
9.695
9.930
14,026,025
+0.15(+1.52%)
Mar 04, 2019
9.593
9.812
9.523
9.781
16,684,032
+0.16(+1.62%)
Mar 01, 2019
9.726
9.887
9.558
9.625
18,298,966
-0.26(-2.61%)
Feb 28, 2019
9.789
9.894
9.726
9.883
13,337,110
+0.11(+1.12%)
Feb 27, 2019
9.890
9.890
9.625
9.773
26,371,390
-0.07(-0.71%)
Feb 26, 2019
9.836
9.883
9.554
9.844
30,099,296
-0.02(-0.16%)
Feb 25, 2019
10.22
10.26
9.828
9.859
31,861,722
-0.34(-3.30%)
Feb 22, 2019
10.36
10.41
10.10
10.20
24,756,062
-0.22(-2.10%)
Feb 21, 2019
10.66
10.66
10.33
10.41
26,519,976
-0.34(-3.20%)
Feb 20, 2019
10.70
10.98
10.65
10.76
36,750,692
+0.16(+1.55%)
Feb 19, 2019
10.23
10.70
10.19
10.59
29,170,114
+0.47(+4.63%)
Feb 15, 2019
10.05
10.16
9.930
10.12
15,828,680
+0.03(+0.31%)
Feb 14, 2019
10.01
10.21
9.945
10.09
18,352,648
+0.07(+0.70%)
Feb 13, 2019
10.16
10.30
9.875
10.02
29,656,384
-0.43(-4.11%)
Feb 12, 2019
10.62
10.73
10.42
10.45
15,359,942
-0.05(-0.45%)
Feb 11, 2019
10.56
10.64
10.50
10.50
12,276,737
-0.15(-1.39%)
Feb 08, 2019
10.48
10.73
10.48
10.65
18,302,162
+0.22(+2.10%)
Feb 07, 2019
10.30
10.50
10.30
10.43
16,526,917
+0.08(+0.76%)
Feb 06, 2019
10.28
10.47
10.28
10.35
13,531,833
-0.09(-0.90%)
Feb 05, 2019
10.45
10.48
10.26
10.45
11,154,499
+0.01(+0.08%)
Feb 04, 2019
10.20
10.46
10.18
10.44
14,462,049
+0.08(+0.75%)
Feb 01, 2019
10.45
10.48
10.17
10.36
16,090,238
-0.11(-1.04%)
Jan 31, 2019
10.30
10.48
10.20
10.47
24,408,708
+0.27(+2.61%)
Jan 30, 2019
10.08
10.39
9.976
10.20
23,009,754
+0.09(+0.93%)
Jan 29, 2019
9.765
10.16
9.726
10.11
23,980,382
+0.46(+4.78%)
Jan 28, 2019
9.687
9.820
9.617
9.648
16,389,298
+0.07(+0.73%)
Jan 25, 2019
9.414
9.609
9.414
9.578
17,222,804
+0.31(+3.38%)
Jan 24, 2019
9.171
9.304
9.155
9.265
14,983,408
+0.06(+0.68%)
Jan 23, 2019
9.195
9.288
9.054
9.202
12,415,878
-0.01(-0.08%)
Jan 22, 2019
9.335
9.367
9.007
9.210
19,212,824
-0.01(-0.08%)
Jan 18, 2019
9.202
9.320
9.109
9.218
17,607,658
-0.09(-0.92%)
Jan 17, 2019
9.273
9.374
9.202
9.304
10,647,048
+0.04(+0.42%)
Jan 16, 2019
9.226
9.328
9.148
9.265
13,664,551
-0.01(-0.08%)
Jan 15, 2019
9.578
9.640
9.195
9.273
19,617,598
-0.34(-3.58%)
Jan 14, 2019
9.836
9.875
9.586
9.617
21,115,250
-0.11(-1.13%)
Jan 11, 2019
9.726
9.914
9.656
9.726
18,418,424
+0.06(+0.65%)
Jan 10, 2019
9.758
9.797
9.617
9.664
15,954,831
-0.07(-0.72%)
Jan 09, 2019
9.742
9.851
9.640
9.734
19,474,908
+0.09(+0.89%)
Jan 08, 2019
9.984
10.02
9.531
9.648
34,218,688
-0.45(-4.49%)
Jan 07, 2019
10.37
10.39
10.08
10.10
15,706,260
-0.13(-1.30%)
Jan 04, 2019
10.08
10.30
9.898
10.23
21,986,232
+0.07(+0.69%)
Jan 03, 2019
10.40
10.43
10.02
10.16
24,462,610
-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
.