GOLD - Barrick Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201917.4517.6717.3217.5817.5810,359,519
Dec 12, 201917.8017.9817.3417.5617.5612,194,100
Dec 11, 201917.2817.7817.2417.6217.6214,640,500
Dec 10, 201916.9517.1716.9217.1417.1412,644,500
Dec 09, 201917.0017.2016.7916.8516.858,946,600
Dec 06, 201916.8917.1116.8216.8916.898,180,600
Dec 05, 201917.1217.3117.0517.1617.168,687,700
Dec 04, 201917.2517.3817.0117.0317.0310,131,000
Dec 03, 201917.2817.7917.1917.2817.2816,549,400
Dec 02, 201916.7617.0216.7316.8916.8911,605,300
Nov 29, 201916.7716.8616.6416.8016.805,515,900
Nov 29, 20190.05 Dividend
Nov 27, 201916.7216.7716.5416.7016.656,520,400
Nov 27, 20190.05 Dividend
Nov 26, 201916.4216.9116.3616.8616.7610,096,300
Nov 25, 201916.4216.6916.3016.4316.338,661,200
Nov 22, 201916.7416.7616.4716.4916.397,212,200
Nov 21, 201917.0017.1116.5716.6416.5410,660,700
Nov 20, 201917.0517.2216.8116.9916.8910,160,800
Nov 19, 201916.8117.1516.8017.0516.959,453,500
Nov 18, 201916.5516.9716.5116.8916.7912,226,300
Nov 15, 201916.5916.7216.5016.5716.477,947,800
Nov 14, 201916.8016.8516.6116.6616.568,306,300
Nov 13, 201916.6016.8116.6016.6616.5612,264,100
Nov 12, 201916.3516.5116.0716.4416.3411,934,900
Nov 11, 201916.3416.5716.3216.3816.289,757,300
Nov 08, 201916.2316.5316.1316.3716.2714,316,000
Nov 07, 201916.9016.9016.2016.3616.2615,795,300
Nov 06, 201916.8917.1616.7816.9016.8013,262,100
Nov 05, 201916.3416.5916.1816.5416.4418,002,900
Nov 04, 201916.9217.0316.6316.6416.5412,562,000
Nov 01, 201917.2217.3216.9117.0116.9112,848,800
Oct 31, 201917.2917.4817.1617.3617.2613,051,200
Oct 30, 201916.7817.0616.5517.0516.9511,504,000
Oct 29, 201916.5516.8716.4316.7716.678,695,500
Oct 28, 201917.0017.0316.6416.7216.6210,432,600
Oct 25, 201917.5517.6317.0417.2017.109,809,000
Oct 24, 201916.6317.2216.5817.1717.0714,535,200
Oct 23, 201916.7916.9016.5016.5716.4710,640,400
Oct 22, 201916.9116.9816.4316.6016.5012,495,000
Oct 21, 201917.1817.2716.7516.8316.738,589,100
Oct 18, 201917.3017.3917.0117.1917.098,293,900
Oct 17, 201916.8317.3516.8117.0916.999,878,900
Oct 16, 201916.7716.9516.5516.9416.8410,243,500
Oct 15, 201917.0017.0816.6016.6616.5617,788,300
Oct 14, 201917.0017.3017.0017.1017.007,369,500
Oct 11, 201917.7317.7416.9517.0016.9019,555,700
Oct 10, 201917.8717.9517.5017.9117.8014,575,500
Oct 09, 201917.9418.0517.7217.8717.768,088,800
Oct 08, 201917.9418.2117.8318.0617.9510,774,500
Oct 07, 201917.6317.8617.5117.6217.528,098,000
Oct 04, 201917.2417.7717.2017.7517.6411,481,800
Oct 03, 201917.4017.9317.2017.2617.1614,868,000
Oct 02, 201917.4117.6217.1617.3717.2718,387,000
Oct 01, 201917.1617.5917.0317.2217.1217,963,300
Sep 30, 201917.3017.5517.0017.3317.2314,847,500
Sep 27, 201917.7417.8817.5517.7317.6213,239,600
Sep 26, 201918.2918.3818.0518.1017.998,714,200
Sep 25, 201918.7018.7617.9918.1818.0713,268,100
Sep 24, 201918.4818.8518.3218.8118.7015,868,600
Sep 23, 201918.5518.6918.4218.6018.4913,556,200
Sep 20, 201918.3418.4717.8718.4318.3219,547,000
Sep 19, 201917.8418.3517.8418.3018.1917,436,100
Sep 18, 201917.9818.0617.2017.6417.5417,125,400
Sep 17, 201917.3318.1717.2718.0217.9122,775,200
Sep 16, 201917.3517.4517.0217.1017.0020,107,700
Sep 13, 201917.3517.4117.0317.2317.1323,079,800
Sep 12, 201917.9118.1217.1017.1317.0321,635,600
Sep 11, 201917.2117.6717.1817.3417.2416,398,700
Sep 10, 201917.1917.5816.9317.2517.1517,985,900
Sep 09, 201917.9117.9317.1717.4117.3120,406,100
Sep 06, 201918.3918.6717.8617.8717.7625,964,100
Sep 05, 201919.3919.4718.0818.4018.2929,138,400
Sep 04, 201919.3819.8919.2719.8719.7512,606,100
Sep 03, 201919.6019.6819.3419.4219.3019,724,200
Aug 30, 201919.0819.5019.0419.3819.2613,907,800
Aug 29, 201919.8519.8519.1819.2819.1721,123,100
Aug 29, 20190.04 Dividend
Aug 28, 201919.7720.0719.5819.9419.7818,486,800
Aug 27, 201919.3319.8519.3319.7719.6119,094,900
Aug 26, 201919.2519.4819.0319.2419.0913,719,500
Aug 23, 201918.8419.2518.7319.1418.9918,236,700
Aug 22, 201918.5518.7918.5018.7418.5910,077,000
Aug 21, 201918.5418.7718.4118.6418.4910,335,300
Aug 20, 201918.2018.7218.1818.6918.5413,833,800
Aug 19, 201918.0318.4117.8818.1017.9623,456,900
Aug 16, 201918.1918.4218.0218.3918.2417,414,100
Aug 15, 201918.1418.3917.9918.3918.2413,567,300
Aug 14, 201918.3018.4018.0418.1818.0419,007,200
Aug 13, 201918.3418.4017.4918.1117.9724,836,800
Aug 12, 201918.5218.6617.8817.9617.8217,029,600
Aug 09, 201918.1218.3718.0418.1418.0013,364,800
Aug 08, 201917.7118.2617.5618.1918.0518,423,300
Aug 07, 201917.9718.4417.9618.0517.9124,740,400
Aug 06, 201917.4517.9117.3517.5717.4314,784,100
Aug 05, 201917.4917.9417.4417.5917.4525,872,400
Aug 02, 201916.8617.3016.8516.9116.7813,351,400
Aug 01, 201915.8517.1015.8316.9516.8224,866,200
Jul 31, 201917.0017.0415.9616.2616.1333,657,800
Jul 30, 201917.2317.3116.9817.0116.8714,595,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...