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 9.466 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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.