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 )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.64 14.30 13.61 14.08 41,522,848 +0.36(+2.65%)
Sep 29, 2022 13.49 13.72 13.31 13.71 28,473,314 +0.14(+1.00%)
Sep 28, 2022 13.08 13.59 13.06 13.58 25,105,334 +0.77(+6.03%)
Sep 27, 2022 13.05 13.21 12.80 12.80 19,284,476 -0.08(-0.63%)
Sep 26, 2022 13.01 13.19 12.69 12.89 24,354,238 -0.26(-2.00%)
Sep 23, 2022 13.39 13.39 12.95 13.15 27,630,588 -0.54(-3.92%)
Sep 22, 2022 13.87 14.04 13.63 13.69 20,702,680 -0.10(-0.72%)
Sep 21, 2022 13.75 14.09 13.53 13.79 29,536,294 +0.12(+0.86%)
Sep 20, 2022 13.83 13.83 13.49 13.67 27,756,516 -0.41(-2.90%)
Sep 19, 2022 13.72 14.09 13.65 14.08 15,250,466 +0.18(+1.31%)
Sep 16, 2022 13.55 14.10 13.47 13.89 26,669,048 +0.15(+1.06%)
Sep 15, 2022 14.04 14.10 13.61 13.75 26,575,846 -0.42(-2.95%)
Sep 14, 2022 14.19 14.37 14.10 14.17 17,480,088 +0.05(+0.32%)
Sep 13, 2022 14.05 14.37 14.00 14.12 16,790,100 -0.37(-2.57%)
Sep 12, 2022 14.73 14.73 14.41 14.49 19,181,542 +0.04(+0.25%)
Sep 09, 2022 14.38 14.50 14.27 14.46 22,867,050 +0.28(+1.99%)
Sep 08, 2022 13.87 14.19 13.80 14.18 17,943,934 +0.23(+1.63%)
Sep 07, 2022 13.45 14.08 13.36 13.95 22,273,248 +0.48(+3.57%)
Sep 06, 2022 13.62 13.75 13.37 13.47 18,254,708 -0.06(-0.47%)
Sep 02, 2022 13.51 13.83 13.35 13.53 20,998,800 +0.28(+2.12%)
Sep 01, 2022 13.30 13.50 13.20 13.25 26,114,262 -0.24(-1.75%)
Aug 31, 2022 13.52 13.70 13.44 13.49 21,021,220 -0.13(-0.93%)
Aug 30, 2022 13.79 13.80 13.49 13.61 32,414,138 +0.09(+0.69%)
Aug 29, 2022 13.58 13.76 13.46 13.52 31,728,522 -0.11(-0.84%)
Aug 26, 2022 14.46 14.51 13.54 13.63 33,686,860 -0.78(-5.44%)
Aug 25, 2022 14.52 14.53 14.22 14.42 15,390,440 +0.02(+0.12%)
Aug 24, 2022 14.24 14.42 14.07 14.40 20,890,588 +0.12(+0.86%)
Aug 23, 2022 14.33 14.71 14.25 14.28 24,223,452 +0.04(+0.25%)
Aug 22, 2022 13.99 14.36 13.99 14.24 22,756,538 +0.09(+0.62%)
Aug 19, 2022 14.38 14.39 14.11 14.15 25,287,160 -0.30(-2.07%)
Aug 18, 2022 14.54 14.61 14.39 14.45 16,114,970 -0.04(-0.24%)
Aug 17, 2022 14.74 14.78 14.47 14.49 33,680,108 -0.35(-2.37%)
Aug 16, 2022 14.64 14.87 14.57 14.84 20,732,556 +0.16(+1.08%)
Aug 15, 2022 14.36 14.69 14.30 14.68 18,244,024 -0.06(-0.42%)
Aug 12, 2022 14.50 14.83 14.48 14.74 20,936,260 +0.30(+2.07%)
Aug 11, 2022 14.59 14.75 14.42 14.44 18,445,502 -0.11(-0.79%)
Aug 10, 2022 14.64 14.78 14.39 14.56 24,968,272 +0.08(+0.55%)
Aug 09, 2022 14.45 14.49 14.08 14.48 26,629,860 +0.21(+1.48%)
Aug 08, 2022 14.15 14.50 14.05 14.27 28,056,224 +0.53(+3.85%)
Aug 05, 2022 13.59 13.75 13.39 13.74 27,904,740 -0.16(-1.14%)
Aug 04, 2022 13.61 14.11 13.59 13.90 30,943,084 +0.51(+3.82%)
Aug 03, 2022 13.76 13.80 13.29 13.39 29,573,636 -0.28(-2.06%)
Aug 02, 2022 14.02 14.33 13.65 13.67 29,332,960 -0.18(-1.27%)
Aug 01, 2022 13.98 14.05 13.77 13.85 18,632,848 -0.02(-0.13%)
Jul 29, 2022 13.93 13.98 13.51 13.86 19,855,670 +0.10(+0.70%)
Jul 28, 2022 14.01 14.07 13.63 13.77 27,857,796 +0.19(+1.43%)
Jul 27, 2022 13.39 13.63 13.24 13.57 28,556,508 +0.12(+0.92%)
Jul 26, 2022 13.21 13.47 13.21 13.45 25,366,950 +0.32(+2.41%)
Jul 25, 2022 13.50 13.66 13.04 13.13 35,350,604 -0.37(-2.74%)
Jul 22, 2022 13.78 14.00 13.37 13.50 32,727,388 -0.15(-1.10%)
Jul 21, 2022 13.67 13.88 13.55 13.65 33,480,502 +0.04(+0.32%)
Jul 20, 2022 14.08 14.13 13.59 13.61 24,937,666 -0.51(-3.62%)
Jul 19, 2022 13.94 14.16 13.84 14.12 21,576,012 +0.18(+1.33%)
Jul 18, 2022 14.06 14.17 13.93 13.93 21,848,140 +0.14(+1.02%)
Jul 15, 2022 13.97 13.99 13.56 13.79 28,041,678 -0.10(-0.70%)
Jul 14, 2022 14.00 14.05 13.45 13.89 44,229,340 -0.63(-4.37%)
Jul 13, 2022 14.34 14.91 14.24 14.52 32,902,856 +0.04(+0.30%)
Jul 12, 2022 14.94 14.96 14.43 14.48 29,478,594 -0.48(-3.18%)
Jul 11, 2022 14.98 15.21 14.89 14.96 21,898,118 -0.18(-1.16%)
Jul 08, 2022 15.20 15.39 15.00 15.13 14,080,448 -0.06(-0.41%)
Jul 07, 2022 15.26 15.50 15.07 15.19 14,780,372 +0.03(+0.17%)
Jul 06, 2022 15.34 15.42 14.78 15.17 21,111,918 -0.18(-1.15%)
Jul 05, 2022 15.83 16.00 15.05 15.34 24,534,206 -0.56(-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.