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 (%)
Jul 31, 2019 13.40 13.43 12.58 12.82 42,703,924 -0.63(-4.69%)
Jul 30, 2019 13.58 13.64 13.38 13.45 18,515,762 -0.12(-0.87%)
Jul 29, 2019 13.52 13.57 13.38 13.56 16,046,681 +0.12(+0.88%)
Jul 26, 2019 13.45 13.57 13.39 13.45 14,408,392 +0.02(+0.12%)
Jul 25, 2019 13.63 13.71 13.32 13.43 19,945,600 -0.24(-1.79%)
Jul 24, 2019 13.71 13.79 13.63 13.67 14,150,136 +0.05(+0.35%)
Jul 23, 2019 13.52 13.77 13.45 13.63 19,390,142 -0.04(-0.29%)
Jul 22, 2019 13.54 13.71 13.48 13.67 17,949,774 +0.10(+0.76%)
Jul 19, 2019 13.45 13.78 13.42 13.56 31,083,820 -0.01(-0.06%)
Jul 18, 2019 13.15 13.67 12.99 13.57 29,879,702 +0.40(+3.05%)
Jul 17, 2019 12.78 13.20 12.73 13.17 22,738,402 +0.47(+3.72%)
Jul 16, 2019 12.77 12.93 12.57 12.70 14,909,774 -0.18(-1.41%)
Jul 15, 2019 13.06 13.15 12.79 12.88 14,364,601 -0.13(-1.03%)
Jul 12, 2019 12.98 13.05 12.84 13.01 14,510,528 +0.09(+0.73%)
Jul 11, 2019 12.98 13.15 12.86 12.92 20,086,122 -0.10(-0.79%)
Jul 10, 2019 12.82 13.05 12.66 13.02 23,627,534 +0.37(+2.93%)
Jul 09, 2019 12.41 12.70 12.37 12.65 15,169,102 +0.15(+1.20%)
Jul 08, 2019 12.51 12.58 12.33 12.50 14,799,438 +0.05(+0.38%)
Jul 05, 2019 12.22 12.50 12.00 12.45 19,764,372 -0.06(-0.50%)
Jul 03, 2019 12.42 12.52 12.23 12.52 13,123,003 +0.23(+1.86%)
Jul 02, 2019 11.92 12.40 11.89 12.29 25,735,772 +0.47(+4.00%)
Jul 01, 2019 11.98 12.06 11.70 11.81 27,222,580 -0.61(-4.95%)
Jun 28, 2019 12.45 12.50 12.22 12.43 14,363,098 +0.06(+0.45%)
Jun 27, 2019 12.30 12.41 12.10 12.37 26,093,736 -0.13(-1.01%)
Jun 26, 2019 12.02 12.61 12.00 12.50 25,855,858 -0.12(-0.94%)
Jun 25, 2019 12.85 12.97 12.39 12.62 36,862,672 -0.18(-1.42%)
Jun 24, 2019 12.39 12.82 12.35 12.80 35,766,060 +0.50(+4.10%)
Jun 21, 2019 12.06 12.38 11.97 12.30 34,242,548 +0.24(+1.96%)
Jun 20, 2019 11.77 12.28 11.76 12.06 40,089,148 +0.65(+5.66%)
Jun 19, 2019 11.12 11.45 11.02 11.41 28,530,966 +0.09(+0.77%)
Jun 18, 2019 11.28 11.38 11.08 11.33 25,022,758 +0.17(+1.55%)
Jun 17, 2019 10.95 11.18 10.88 11.15 16,429,027 +0.20(+1.80%)
Jun 14, 2019 11.04 11.09 10.84 10.96 18,860,120 +0.03(+0.29%)
Jun 13, 2019 10.82 10.94 10.70 10.92 14,960,479 +0.10(+0.95%)
Jun 12, 2019 10.74 10.87 10.72 10.82 21,187,452 +0.14(+1.33%)
Jun 11, 2019 10.54 10.76 10.51 10.68 13,034,806 +0.08(+0.74%)
Jun 10, 2019 10.44 10.62 10.40 10.60 11,531,162 -0.07(-0.67%)
Jun 07, 2019 10.71 10.80 10.61 10.67 20,830,772 +0.02(+0.22%)
Jun 06, 2019 10.41 10.77 10.35 10.65 26,391,156 +0.22(+2.12%)
Jun 05, 2019 10.60 10.66 10.20 10.43 22,844,186 +0.02(+0.15%)
Jun 04, 2019 10.23 10.43 10.17 10.41 18,747,362 +0.09(+0.92%)
Jun 03, 2019 9.923 10.38 9.907 10.32 32,006,240 +0.53(+5.39%)
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%)
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.