GOLD - Barrick Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201918.5518.7918.5018.7418.749,992,016
Aug 21, 201918.5418.7718.4118.6418.6410,335,300
Aug 20, 201918.2018.7218.1818.6918.6913,833,800
Aug 19, 201918.0318.4117.8818.1018.1023,456,900
Aug 16, 201918.1918.4218.0218.3918.3917,414,100
Aug 15, 201918.1418.3917.9918.3918.3913,567,300
Aug 14, 201918.3018.4018.0418.1818.1819,007,200
Aug 13, 201918.3418.4017.4918.1118.1124,836,800
Aug 12, 201918.5218.6617.8817.9617.9617,029,600
Aug 09, 201918.1218.3718.0418.1418.1413,364,800
Aug 08, 201917.7118.2617.5618.1918.1918,423,300
Aug 07, 201917.9718.4417.9618.0518.0524,740,400
Aug 06, 201917.4517.9117.3517.5717.5714,784,100
Aug 05, 201917.4917.9417.4417.5917.5925,872,400
Aug 02, 201916.8617.3016.8516.9116.9113,351,400
Aug 01, 201915.8517.1015.8316.9516.9524,866,200
Jul 31, 201917.0017.0415.9616.2616.2633,657,800
Jul 30, 201917.2317.3116.9817.0117.0114,595,200
Jul 29, 201917.1617.2216.9717.2117.2112,651,900
Jul 26, 201917.0717.2216.9917.0617.0611,356,000
Jul 25, 201917.2917.3916.9017.0417.0415,720,300
Jul 24, 201917.4017.5017.2917.3517.3511,156,600
Jul 23, 201917.1517.4717.0617.2917.2915,282,600
Jul 22, 201917.1817.4017.1017.3417.3414,146,800
Jul 19, 201917.0717.4817.0317.2117.2124,499,300
Jul 18, 201916.6517.3616.4817.2217.2223,550,600
Jul 17, 201916.2116.7516.1516.7116.7117,923,800
Jul 16, 201916.2016.4015.9516.1116.1111,751,400
Jul 15, 201916.5716.6816.2316.3416.3411,321,700
Jul 12, 201916.4716.5616.2916.5116.5111,436,800
Jul 11, 201916.4716.6816.3216.3916.3915,834,300
Jul 10, 201916.2716.5616.0616.5216.5218,622,700
Jul 09, 201915.7416.1115.6916.0516.0511,957,400
Jul 08, 201915.8715.9615.6515.8615.8611,664,400
Jul 05, 201915.5015.8615.2215.8015.8015,577,600
Jul 03, 201915.7615.8815.5215.8815.8810,343,200
Jul 02, 201915.1215.7415.0815.5915.5920,287,000
Jul 01, 201915.2015.3014.8514.9914.9921,455,900
Jun 28, 201915.7915.8615.5115.7715.7711,320,500
Jun 27, 201915.6015.7515.3515.7015.7020,579,600
Jun 26, 201915.2516.0015.2215.8615.8620,379,200
Jun 25, 201916.3016.4515.7216.0116.0129,053,900
Jun 24, 201915.7216.2715.6716.2416.2428,200,600
Jun 21, 201915.3015.7115.1915.6015.6026,988,900
Jun 20, 201914.9315.5814.9215.3015.3031,598,900
Jun 19, 201914.1114.5413.9814.4814.4822,488,300
Jun 18, 201914.3114.4414.0614.3714.3719,722,100
Jun 17, 201913.8914.1813.8114.1514.1512,948,800
Jun 14, 201914.0114.0713.7513.9013.9014,865,000
Jun 13, 201913.7313.8813.5713.8613.8611,794,400
Jun 12, 201913.6313.7913.6013.7313.7316,699,700
Jun 11, 201913.3713.6513.3413.5513.5510,275,100
Jun 10, 201913.2513.4813.2013.4513.459,088,700
Jun 07, 201913.5913.7013.4613.5413.5416,418,200
Jun 06, 201913.2113.6713.1313.5113.5120,800,800
Jun 05, 201913.4513.5412.9413.2313.2318,005,200
Jun 04, 201912.9813.2312.9013.2113.2114,788,000
Jun 03, 201912.5913.1712.5713.0913.0925,227,100
May 31, 201912.0112.4611.9912.4212.4218,191,900
May 30, 201911.7611.8711.6611.7911.799,274,600
May 30, 20190.04 Dividend
May 29, 201911.7311.9711.7311.7511.7111,073,100
May 28, 201911.7011.8511.6511.7411.7010,656,200
May 24, 201912.0012.0011.7511.9511.9111,025,500
May 23, 201912.0212.2411.9611.9611.9213,787,100
May 22, 201912.1612.1711.8211.9411.9012,847,100
May 21, 201912.1312.1711.9212.1212.0811,404,500
May 20, 201912.2012.3612.1512.2012.166,608,300
May 17, 201912.1012.2712.0112.2212.1811,471,500
May 16, 201912.4212.4312.1112.1812.1413,565,900
May 15, 201912.5612.6212.4012.5012.4611,132,600
May 14, 201912.2712.5312.1912.4612.4212,208,100
May 13, 201912.1212.3412.0212.3112.2714,893,700
May 10, 201912.4112.4612.0012.0011.9614,267,000
May 09, 201912.6012.7112.3612.3712.3310,320,100
May 08, 201912.8013.0112.4412.5712.5314,912,200
May 07, 201912.6112.8012.5212.7212.6812,885,400
May 06, 201912.6312.6412.5212.6012.566,686,200
May 03, 201912.6612.7212.5012.5912.5511,576,700
May 02, 201912.4912.7712.4112.5112.4713,998,700
May 01, 201912.7012.8612.3512.5912.5522,019,400
Apr 30, 201912.6612.8512.6412.7212.6813,161,400
Apr 29, 201912.9612.9812.6312.6612.629,051,700
Apr 26, 201912.9513.0712.9013.0012.966,745,900
Apr 25, 201912.8513.0612.7312.8412.8014,148,800
Apr 24, 201912.7812.9912.6212.8312.798,761,800
Apr 23, 201912.8612.9612.7512.8112.7710,054,800
Apr 22, 201913.2813.2812.9412.9712.937,143,700
Apr 18, 201913.2013.4713.1113.2213.178,834,600
Apr 17, 201913.3613.3813.1013.2013.1613,455,900
Apr 16, 201913.5113.5513.2013.2913.2411,554,700
Apr 15, 201913.3313.6813.3113.6313.5812,427,600
Apr 12, 201913.4913.5913.3513.4213.3711,987,200
Apr 11, 201913.4613.5913.3213.4513.4011,055,400
Apr 10, 201913.8413.9613.5413.5913.5410,914,600
Apr 09, 201913.6113.7313.5313.7213.679,464,400
Apr 08, 201913.7213.7213.4713.5213.477,690,800
Apr 05, 201913.5413.5613.4013.4913.447,054,000
Apr 04, 201913.1813.5713.0613.5613.519,906,700
Apr 03, 201913.5613.5613.2513.3013.2511,674,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...