Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 10.70 10.74 10.38 10.49 21,261,770 -0.21(-1.97%)
Mar 29, 2019 10.99 10.99 10.69 10.70 14,351,585 -0.13(-1.22%)
Mar 28, 2019 10.88 11.00 10.71 10.83 20,400,474 -0.29(-2.60%)
Mar 27, 2019 11.33 11.35 11.08 11.12 15,984,909 -0.20(-1.72%)
Mar 26, 2019 10.99 11.33 10.94 11.31 27,005,080 +0.18(+1.61%)
Mar 25, 2019 10.73 11.17 10.68 11.13 36,917,156 +0.47(+4.39%)
Mar 22, 2019 10.32 10.69 10.28 10.67 28,605,640 +0.30(+2.94%)
Mar 21, 2019 10.24 10.38 10.14 10.36 21,826,392 +0.13(+1.30%)
Mar 20, 2019 9.980 10.32 9.863 10.23 20,267,880 +0.21(+2.10%)
Mar 19, 2019 10.19 10.21 9.987 10.02 12,632,470 -0.09(-0.85%)
Mar 18, 2019 10.14 10.31 10.07 10.10 14,540,092 -0.04(-0.38%)
Mar 15, 2019 10.32 10.34 10.12 10.14 33,270,824 -0.09(-0.84%)
Mar 14, 2019 10.18 10.25 10.08 10.23 13,341,283 -0.19(-1.80%)
Mar 13, 2019 10.43 10.46 10.30 10.42 17,479,592 +0.09(+0.91%)
Mar 12, 2019 10.28 10.35 10.20 10.32 17,362,448 +0.04(+0.38%)
Mar 11, 2019 10.35 10.53 10.15 10.28 32,950,642 +0.19(+1.93%)
Mar 08, 2019 10.03 10.14 9.894 10.09 22,766,116 +0.23(+2.38%)
Mar 07, 2019 9.636 9.878 9.629 9.855 16,345,924 +0.18(+1.85%)
Mar 06, 2019 9.894 9.894 9.644 9.675 17,051,810 -0.23(-2.36%)
Mar 05, 2019 9.683 9.917 9.675 9.909 14,054,494 +0.15(+1.52%)
Mar 04, 2019 9.574 9.792 9.504 9.761 16,717,897 +0.16(+1.62%)
Mar 01, 2019 9.707 9.867 9.539 9.605 18,336,108 -0.26(-2.61%)
Feb 28, 2019 9.769 9.874 9.707 9.863 13,364,181 +0.11(+1.12%)
Feb 27, 2019 9.870 9.870 9.605 9.753 26,424,918 -0.07(-0.71%)
Feb 26, 2019 9.816 9.863 9.535 9.824 30,160,390 -0.02(-0.16%)
Feb 25, 2019 10.20 10.24 9.808 9.839 31,926,394 -0.34(-3.30%)
Feb 22, 2019 10.34 10.39 10.08 10.17 24,806,310 -0.22(-2.10%)
Feb 21, 2019 10.64 10.64 10.31 10.39 26,573,806 -0.34(-3.20%)
Feb 20, 2019 10.67 10.96 10.63 10.74 36,825,284 +0.16(+1.55%)
Feb 19, 2019 10.21 10.68 10.17 10.57 29,229,322 +0.47(+4.63%)
Feb 15, 2019 10.03 10.14 9.909 10.10 15,860,808 +0.03(+0.31%)
Feb 14, 2019 9.987 10.19 9.925 10.07 18,389,900 +0.07(+0.70%)
Feb 13, 2019 10.14 10.28 9.855 10.00 29,716,580 -0.43(-4.11%)
Feb 12, 2019 10.60 10.71 10.40 10.43 15,391,119 -0.05(-0.45%)
Feb 11, 2019 10.54 10.62 10.48 10.48 12,301,656 -0.15(-1.40%)
Feb 08, 2019 10.46 10.71 10.46 10.63 18,339,312 +0.22(+2.10%)
Feb 07, 2019 10.28 10.48 10.28 10.41 16,560,463 +0.08(+0.76%)
Feb 06, 2019 10.26 10.45 10.26 10.33 13,559,300 -0.09(-0.90%)
Feb 05, 2019 10.43 10.46 10.24 10.42 11,177,140 +0.01(+0.07%)
Feb 04, 2019 10.17 10.44 10.16 10.42 14,491,404 +0.08(+0.75%)
Feb 01, 2019 10.42 10.46 10.15 10.34 16,122,897 -0.11(-1.05%)
Jan 31, 2019 10.28 10.46 10.18 10.45 24,458,250 +0.27(+2.61%)
Jan 30, 2019 10.06 10.37 9.956 10.18 23,056,458 +0.09(+0.93%)
Jan 29, 2019 9.746 10.14 9.707 10.09 24,029,056 +0.46(+4.78%)
Jan 28, 2019 9.668 9.800 9.597 9.629 16,422,564 +0.07(+0.73%)
Jan 25, 2019 9.394 9.590 9.394 9.558 17,257,762 +0.31(+3.38%)
Jan 24, 2019 9.153 9.285 9.137 9.246 15,013,821 +0.06(+0.68%)
Jan 23, 2019 9.176 9.270 9.036 9.184 12,441,079 -0.01(-0.08%)
Jan 22, 2019 9.316 9.348 8.989 9.192 19,251,820 -0.01(-0.08%)
Jan 18, 2019 9.184 9.301 9.090 9.199 17,643,398 -0.09(-0.92%)
Jan 17, 2019 9.254 9.355 9.184 9.285 10,668,659 +0.04(+0.42%)
Jan 16, 2019 9.207 9.309 9.129 9.246 13,692,287 -0.01(-0.08%)
Jan 15, 2019 9.558 9.621 9.176 9.254 19,657,416 -0.34(-3.58%)
Jan 14, 2019 9.816 9.855 9.566 9.597 21,158,108 -0.11(-1.13%)
Jan 11, 2019 9.707 9.894 9.636 9.707 18,455,810 +0.06(+0.65%)
Jan 10, 2019 9.738 9.777 9.597 9.644 15,987,216 -0.07(-0.72%)
Jan 09, 2019 9.722 9.831 9.621 9.714 19,514,436 +0.09(+0.89%)
Jan 08, 2019 9.964 9.995 9.511 9.629 34,288,144 -0.45(-4.49%)
Jan 07, 2019 10.35 10.37 10.06 10.08 15,738,140 -0.13(-1.30%)
Jan 04, 2019 10.06 10.28 9.878 10.21 22,030,858 +0.07(+0.69%)
Jan 03, 2019 10.38 10.41 9.995 10.14 24,512,264 -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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.