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 )

14.48 -0.59 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 14.74 14.75 14.26 14.48 25,092,244 -0.59(-3.92%)
Sep 22, 2022 15.27 15.46 15.01 15.07 18,800,784 -0.11(-0.72%)
Sep 21, 2022 15.14 15.52 14.90 15.18 26,822,878 +0.13(+0.86%)
Sep 20, 2022 15.23 15.23 14.85 15.05 25,206,604 -0.45(-2.90%)
Sep 19, 2022 15.11 15.51 15.03 15.50 13,849,449 +0.20(+1.31%)
Sep 16, 2022 14.92 15.53 14.83 15.30 24,219,038 +0.16(+1.06%)
Sep 15, 2022 15.46 15.53 14.99 15.14 24,134,398 -0.46(-2.95%)
Sep 14, 2022 15.62 15.82 15.53 15.60 15,874,243 +0.05(+0.32%)
Sep 13, 2022 15.47 15.82 15.42 15.55 15,247,642 -0.41(-2.57%)
Sep 12, 2022 16.22 16.22 15.87 15.96 17,419,388 +0.04(+0.25%)
Sep 09, 2022 15.83 15.97 15.71 15.92 20,766,320 +0.31(+1.99%)
Sep 08, 2022 15.27 15.62 15.20 15.61 16,295,476 +0.25(+1.63%)
Sep 07, 2022 14.81 15.50 14.71 15.36 20,227,068 +0.53(+3.57%)
Sep 06, 2022 15.00 15.14 14.72 14.83 16,577,700 -0.07(-0.47%)
Sep 02, 2022 14.88 15.23 14.71 14.90 19,069,700 +0.31(+2.12%)
Sep 01, 2022 14.65 14.87 14.53 14.59 23,715,220 -0.26(-1.75%)
Aug 31, 2022 14.89 15.09 14.80 14.85 19,090,060 -0.14(-0.93%)
Aug 30, 2022 15.18 15.20 14.85 14.99 29,436,344 -0.36(-2.35%)
Aug 29, 2022 15.42 15.62 15.29 15.35 27,946,072 -0.13(-0.84%)
Aug 26, 2022 16.42 16.47 15.37 15.48 29,670,952 -0.89(-5.44%)
Aug 25, 2022 16.49 16.50 16.15 16.37 13,555,701 +0.02(+0.12%)
Aug 24, 2022 16.17 16.37 15.98 16.35 18,400,160 +0.14(+0.86%)
Aug 23, 2022 16.27 16.70 16.18 16.21 21,335,704 +0.04(+0.25%)
Aug 22, 2022 15.88 16.30 15.88 16.17 20,043,664 +0.10(+0.62%)
Aug 19, 2022 16.33 16.34 16.02 16.07 22,272,604 -0.34(-2.07%)
Aug 18, 2022 16.51 16.59 16.34 16.41 14,193,857 -0.04(-0.24%)
Aug 17, 2022 16.73 16.78 16.43 16.45 29,665,004 -0.40(-2.37%)
Aug 16, 2022 16.62 16.88 16.55 16.85 18,260,968 +0.18(+1.08%)
Aug 15, 2022 16.30 16.68 16.23 16.67 16,069,052 -0.07(-0.42%)
Aug 12, 2022 16.46 16.84 16.43 16.74 18,440,388 +0.34(+2.07%)
Aug 11, 2022 16.56 16.75 16.37 16.40 16,246,560 -0.13(-0.79%)
Aug 10, 2022 16.62 16.78 16.34 16.53 21,991,732 +0.09(+0.55%)
Aug 09, 2022 16.41 16.45 15.99 16.44 23,455,236 +0.24(+1.48%)
Aug 08, 2022 16.06 16.46 15.95 16.20 24,711,560 +0.60(+3.85%)
Aug 05, 2022 15.43 15.61 15.20 15.60 24,578,134 -0.18(-1.14%)
Aug 04, 2022 15.45 16.02 15.43 15.78 27,254,268 +0.58(+3.82%)
Aug 03, 2022 15.62 15.67 15.09 15.20 26,048,076 -0.32(-2.06%)
Aug 02, 2022 15.92 16.27 15.50 15.52 25,836,092 -0.20(-1.27%)
Aug 01, 2022 15.87 15.95 15.63 15.72 16,411,571 -0.02(-0.13%)
Jul 29, 2022 15.82 15.87 15.34 15.74 17,488,618 +0.11(+0.70%)
Jul 28, 2022 15.91 15.97 15.47 15.63 24,536,786 +0.22(+1.43%)
Jul 27, 2022 15.20 15.48 15.03 15.41 25,152,204 +0.14(+0.92%)
Jul 26, 2022 15.00 15.29 15.00 15.27 22,342,882 +0.36(+2.41%)
Jul 25, 2022 15.33 15.51 14.80 14.91 31,136,356 -0.42(-2.74%)
Jul 22, 2022 15.65 15.90 15.18 15.33 28,825,860 -0.17(-1.10%)
Jul 21, 2022 15.52 15.76 15.38 15.50 29,489,194 +0.05(+0.32%)
Jul 20, 2022 15.99 16.05 15.43 15.45 21,964,774 -0.58(-3.62%)
Jul 19, 2022 15.83 16.08 15.71 16.03 19,003,872 +0.21(+1.33%)
Jul 18, 2022 15.96 16.09 15.82 15.82 19,243,560 +0.16(+1.02%)
Jul 15, 2022 15.86 15.88 15.40 15.66 24,698,748 -0.11(-0.70%)
Jul 14, 2022 15.90 15.95 15.27 15.77 38,956,632 -0.72(-4.37%)
Jul 13, 2022 16.28 16.93 16.17 16.49 28,980,410 +0.05(+0.30%)
Jul 12, 2022 16.96 16.99 16.38 16.44 25,964,364 -0.54(-3.18%)
Jul 11, 2022 17.01 17.27 16.91 16.98 19,287,580 -0.20(-1.16%)
Jul 08, 2022 17.26 17.47 17.03 17.18 12,401,877 -0.07(-0.41%)
Jul 07, 2022 17.32 17.59 17.11 17.25 13,018,361 +0.03(+0.17%)
Jul 06, 2022 17.42 17.51 16.78 17.22 18,595,104 -0.20(-1.15%)
Jul 05, 2022 17.97 18.16 17.08 17.42 21,609,412 -0.64(-3.54%)
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.