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 )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.90 23.08 22.25 22.37 25,413,900 +0.01(+0.04%)
Jan 28, 2021 22.44 22.55 22.09 22.36 23,163,676 +0.37(+1.68%)
Jan 27, 2021 23.09 23.11 21.88 21.99 32,560,852 -1.29(-5.54%)
Jan 26, 2021 23.44 23.56 23.24 23.28 11,623,439 -0.16(-0.68%)
Jan 25, 2021 23.60 23.76 23.20 23.44 15,440,442 -0.03(-0.13%)
Jan 22, 2021 23.18 23.70 22.92 23.47 13,121,400 -0.21(-0.89%)
Jan 21, 2021 23.84 23.87 23.41 23.68 14,074,199 -0.15(-0.63%)
Jan 20, 2021 23.73 23.96 23.58 23.83 17,104,532 +0.44(+1.88%)
Jan 19, 2021 23.33 23.48 23.11 23.39 16,551,830 +0.25(+1.08%)
Jan 15, 2021 23.58 23.73 23.11 23.14 16,309,900 -0.54(-2.28%)
Jan 14, 2021 23.57 23.91 23.54 23.68 15,101,138 +0.08(+0.34%)
Jan 13, 2021 23.60 23.90 23.49 23.60 17,250,706 +0.06(+0.25%)
Jan 12, 2021 23.59 23.67 23.20 23.54 22,531,051 +0.02(+0.09%)
Jan 11, 2021 23.53 23.78 23.44 23.52 21,563,756 -0.45(-1.88%)
Jan 08, 2021 24.22 24.37 23.58 23.97 25,824,700 -0.80(-3.23%)
Jan 07, 2021 24.54 24.86 24.25 24.77 18,984,680 +0.27(+1.10%)
Jan 06, 2021 24.07 24.57 23.90 24.50 30,336,848 +0.22(+0.91%)
Jan 05, 2021 24.93 24.95 24.09 24.28 30,852,131 -0.34(-1.38%)
Jan 04, 2021 23.85 24.80 23.62 24.62 41,004,334 +1.84(+8.08%)
Dec 31, 2020 22.78 22.78 22.78 16,029,361 -0.46(-1.98%)
Dec 30, 2020 22.97 23.28 22.85 23.24 16,029,361 +0.33(+1.44%)
Dec 29, 2020 22.96 23.28 22.75 22.91 14,647,641 +0.07(+0.31%)
Dec 28, 2020 23.52 23.54 22.80 22.84 15,904,737 -0.06(-0.26%)
Dec 24, 2020 22.80 23.04 22.73 22.90 4,920,000 +0.07(+0.31%)
Dec 23, 2020 22.62 23.03 22.56 22.83 11,725,961 +0.31(+1.38%)
Dec 22, 2020 23.00 23.05 22.26 22.52 19,819,884 -0.50(-2.17%)
Dec 21, 2020 23.25 23.41 22.95 23.02 20,674,474 -0.25(-1.07%)
Dec 18, 2020 23.69 23.69 23.26 23.27 14,803,000 -0.32(-1.36%)
Dec 17, 2020 23.64 24.04 23.41 23.59 20,245,540 +0.52(+2.25%)
Dec 16, 2020 23.01 23.14 22.66 23.07 17,203,620 +0.20(+0.87%)
Dec 15, 2020 22.84 23.17 22.71 22.87 16,036,249 +0.43(+1.92%)
Dec 14, 2020 22.90 23.07 22.40 22.44 14,712,212 -0.46(-2.01%)
Dec 11, 2020 23.08 23.31 22.84 22.90 13,964,400 -0.19(-0.82%)
Dec 10, 2020 23.50 23.57 22.98 23.09 17,985,095 -0.27(-1.16%)
Dec 09, 2020 23.75 23.81 23.18 23.36 20,531,333 -0.54(-2.26%)
Dec 08, 2020 24.10 24.11 23.75 23.90 13,693,934 -0.05(-0.21%)
Dec 07, 2020 23.50 24.20 23.46 23.95 18,761,970 +0.45(+1.91%)
Dec 04, 2020 23.75 23.80 23.24 23.50 17,089,800 -0.11(-0.47%)
Dec 03, 2020 24.18 24.21 23.43 23.61 18,307,989 -0.35(-1.46%)
Dec 02, 2020 23.97 24.10 23.61 23.96 17,655,717 +0.13(+0.55%)
Dec 01, 2020 23.86 24.00 23.45 23.83 26,495,258 +0.69(+2.98%)
Nov 30, 2020 22.49 23.21 22.36 23.14 24,377,920 +0.45(+1.98%)
Nov 27, 2020 22.51 22.72 22.22 22.69 16,850,000 -0.14(-0.61%)
Nov 25, 2020 23.13 23.21 22.66 22.83 36,957,000 +0.04(+0.18%)
Nov 24, 2020 22.59 23.25 22.53 22.79 43,609,220 -0.45(-1.94%)
Nov 23, 2020 24.16 24.16 23.14 23.24 36,541,787 -1.04(-4.28%)
Nov 20, 2020 24.32 24.64 24.17 24.28 16,705,500 +0.10(+0.41%)
Nov 19, 2020 24.17 24.44 24.01 24.18 18,208,356 -0.28(-1.14%)
Nov 18, 2020 25.24 25.28 24.42 24.46 28,663,228 -0.91(-3.59%)
Nov 17, 2020 25.80 25.90 25.33 25.37 18,732,672 -0.49(-1.89%)
Nov 16, 2020 25.80 26.02 25.47 25.86 17,359,350 -0.03(-0.12%)
Nov 13, 2020 26.30 26.34 25.87 25.89 11,774,300 -0.02(-0.08%)
Nov 12, 2020 26.02 26.24 25.83 25.91 12,843,257 +0.12(+0.47%)
Nov 11, 2020 25.82 25.84 25.34 25.79 21,272,330 -0.15(-0.58%)
Nov 10, 2020 26.90 27.00 25.90 25.94 23,161,545 -0.96(-3.57%)
Nov 09, 2020 27.22 27.44 26.09 26.90 47,531,019 -1.97(-6.82%)
Nov 06, 2020 29.56 29.60 28.75 28.87 13,537,500 -0.45(-1.53%)
Nov 05, 2020 28.41 29.55 28.38 29.32 28,506,504 +1.75(+6.35%)
Nov 04, 2020 27.74 28.10 27.35 27.57 14,776,036 -0.21(-0.76%)
Nov 03, 2020 27.50 27.88 27.25 27.78 13,983,247 +0.62(+2.28%)
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.