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
)
16.93
-0.10 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019
12.42
12.47
12.20
12.40
14,392,253
+0.06(+0.45%)
Jun 27, 2019
12.27
12.39
12.07
12.35
26,146,704
-0.13(-1.01%)
Jun 26, 2019
12.00
12.58
11.97
12.47
25,908,342
-0.12(-0.94%)
Jun 25, 2019
12.82
12.94
12.36
12.59
36,937,496
-0.18(-1.42%)
Jun 24, 2019
12.36
12.80
12.33
12.77
35,838,660
+0.50(+4.10%)
Jun 21, 2019
12.03
12.36
11.95
12.27
34,312,052
+0.24(+1.96%)
Jun 20, 2019
11.74
12.25
11.74
12.03
40,170,524
+0.64(+5.66%)
Jun 19, 2019
11.10
11.43
11.00
11.39
28,588,880
+0.09(+0.77%)
Jun 18, 2019
11.26
11.36
11.06
11.30
25,073,552
+0.17(+1.55%)
Jun 17, 2019
10.93
11.15
10.86
11.13
16,462,375
+0.20(+1.80%)
Jun 14, 2019
11.02
11.07
10.82
10.93
18,898,404
+0.03(+0.29%)
Jun 13, 2019
10.80
10.92
10.67
10.90
14,990,846
+0.10(+0.95%)
Jun 12, 2019
10.72
10.85
10.70
10.80
21,230,458
+0.14(+1.33%)
Jun 11, 2019
10.52
10.74
10.49
10.66
13,061,265
+0.08(+0.74%)
Jun 10, 2019
10.42
10.60
10.38
10.58
11,554,568
-0.07(-0.66%)
Jun 07, 2019
10.69
10.78
10.59
10.65
20,873,056
+0.02(+0.22%)
Jun 06, 2019
10.39
10.75
10.33
10.63
26,444,726
+0.22(+2.12%)
Jun 05, 2019
10.58
10.64
10.18
10.41
22,890,558
+0.02(+0.15%)
Jun 04, 2019
10.21
10.41
10.15
10.39
18,785,416
+0.09(+0.92%)
Jun 03, 2019
9.903
10.36
9.887
10.30
32,071,208
+0.53(+5.39%)
May 31, 2019
9.447
9.801
9.431
9.769
23,128,166
+0.50(+5.34%)
May 30, 2019
9.250
9.337
9.171
9.274
11,788,801
+0.11(+1.15%)
May 29, 2019
9.153
9.340
9.153
9.168
13,287,419
+0.01(+0.09%)
May 28, 2019
9.129
9.246
9.090
9.160
12,421,296
-0.16(-1.76%)
May 24, 2019
9.363
9.363
9.168
9.324
13,563,139
-0.01(-0.08%)
May 23, 2019
9.379
9.550
9.332
9.332
16,854,032
+0.02(+0.17%)
May 22, 2019
9.488
9.496
9.223
9.316
16,463,008
-0.15(-1.57%)
May 21, 2019
9.465
9.496
9.301
9.465
14,616,059
-0.05(-0.57%)
May 20, 2019
9.519
9.644
9.480
9.519
8,469,222
-0.02(-0.16%)
May 17, 2019
9.441
9.574
9.371
9.535
14,701,849
+0.03(+0.33%)
May 16, 2019
9.691
9.699
9.449
9.504
17,386,144
-0.25(-2.56%)
May 15, 2019
9.800
9.847
9.675
9.753
14,267,549
+0.03(+0.32%)
May 14, 2019
9.574
9.777
9.511
9.722
15,646,199
+0.12(+1.22%)
May 13, 2019
9.457
9.629
9.379
9.605
19,085,070
+0.24(+2.58%)
May 10, 2019
9.683
9.722
9.363
9.363
18,284,714
-0.29(-2.99%)
May 09, 2019
9.831
9.909
9.644
9.652
13,226,354
-0.16(-1.59%)
May 08, 2019
9.987
10.15
9.707
9.808
19,111,126
-0.12(-1.18%)
May 07, 2019
9.839
9.987
9.769
9.925
16,512,924
+0.05(+0.55%)
May 06, 2019
9.855
9.863
9.769
9.870
8,569,091
+0.05(+0.48%)
May 03, 2019
9.878
9.921
9.749
9.824
14,836,674
+0.06(+0.64%)
May 02, 2019
9.746
9.964
9.679
9.761
17,940,916
-0.06(-0.64%)
May 01, 2019
9.909
10.03
9.636
9.824
28,220,634
-0.10(-1.02%)
Apr 30, 2019
9.878
10.03
9.863
9.925
16,867,360
+0.05(+0.47%)
Apr 29, 2019
10.11
10.13
9.855
9.878
11,600,332
-0.27(-2.62%)
Apr 26, 2019
10.10
10.20
10.07
10.14
8,645,734
+0.12(+1.25%)
Apr 25, 2019
10.03
10.19
9.933
10.02
18,133,272
+0.01(+0.08%)
Apr 24, 2019
9.972
10.14
9.843
10.01
11,229,244
+0.02(+0.16%)
Apr 23, 2019
10.03
10.11
9.948
9.995
12,886,455
-0.12(-1.23%)
Apr 22, 2019
10.36
10.36
10.10
10.12
9,155,185
-0.20(-1.89%)
Apr 18, 2019
10.30
10.51
10.23
10.32
11,322,502
+0.02(+0.15%)
Apr 17, 2019
10.42
10.44
10.22
10.30
16,146,252
-0.07(-0.68%)
Apr 16, 2019
10.54
10.57
10.30
10.37
14,808,379
-0.27(-2.49%)
Apr 15, 2019
10.40
10.67
10.39
10.64
15,926,634
+0.16(+1.57%)
Apr 12, 2019
10.53
10.60
10.42
10.47
15,362,775
-0.02(-0.22%)
Apr 11, 2019
10.50
10.60
10.39
10.49
14,168,638
-0.11(-1.03%)
Apr 10, 2019
10.80
10.89
10.56
10.60
13,987,328
-0.10(-0.95%)
Apr 09, 2019
10.62
10.71
10.56
10.71
12,124,505
+0.16(+1.48%)
Apr 08, 2019
10.71
10.71
10.51
10.55
9,856,626
+0.02(+0.22%)
Apr 05, 2019
10.56
10.58
10.46
10.53
9,040,341
-0.05(-0.52%)
Apr 04, 2019
10.28
10.59
10.19
10.58
12,696,495
+0.20(+1.96%)
Apr 03, 2019
10.58
10.58
10.34
10.38
14,960,064
-0.12(-1.19%)
Apr 02, 2019
10.46
10.58
10.44
10.50
18,477,832
+0.02(+0.15%)
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
.