GOLD
Barrick Gold Corp
$11.95
0.01 (0.08%)
GOLD Stock Quote Delayed 15 Minutes
| Historical Data for GOLD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 12.00 | 12.00 | 11.75 | 10,582,900 | 11.95 | -0.01 -0.08% |
| 05/23/19 | 12.02 | 12.24 | 11.96 | 13,150,682 | 11.96 | 0.02 0.17% |
| 05/22/19 | 12.16 | 12.17 | 11.82 | 12,845,578 | 11.94 | -0.19 -1.57% |
| 05/21/19 | 12.13 | 12.17 | 11.92 | 11,404,461 | 12.13 | -0.07 -0.57% |
| 05/20/19 | 12.20 | 12.36 | 12.15 | 6,608,273 | 12.20 | -0.02 -0.16% |
| 05/17/19 | 12.10 | 12.27 | 12.01 | 11,471,400 | 12.22 | 0.04 0.33% |
| 05/16/19 | 12.42 | 12.43 | 12.11 | 13,565,872 | 12.18 | -0.32 -2.56% |
| 05/15/19 | 12.56 | 12.62 | 12.40 | 11,132,529 | 12.50 | 0.04 0.32% |
| 05/14/19 | 12.27 | 12.53 | 12.19 | 12,208,247 | 12.46 | 0.15 1.22% |
| 05/13/19 | 12.12 | 12.34 | 12.02 | 14,891,492 | 12.31 | 0.31 2.58% |
| 05/10/19 | 12.41 | 12.46 | 12.00 | 14,267,000 | 12.00 | -0.37 -2.99% |
| 05/09/19 | 12.60 | 12.70 | 12.36 | 10,320,117 | 12.37 | -0.20 -1.59% |
| 05/08/19 | 12.80 | 13.01 | 12.44 | 14,911,823 | 12.57 | -0.15 -1.18% |
| 05/07/19 | 12.61 | 12.80 | 12.52 | 12,884,526 | 12.72 | 0.07 0.55% |
| 05/06/19 | 12.63 | 12.64 | 12.52 | 6,686,198 | 12.65 | 0.06 0.48% |
| 05/03/19 | 12.66 | 12.72 | 12.50 | 11,576,600 | 12.59 | 0.08 0.64% |
| 05/02/19 | 12.49 | 12.77 | 12.41 | 13,998,745 | 12.51 | -0.08 -0.64% |
| 05/01/19 | 12.70 | 12.86 | 12.35 | 22,019,692 | 12.59 | -0.13 -1.02% |
| 04/30/19 | 12.66 | 12.85 | 12.64 | 13,161,081 | 12.72 | 0.06 0.47% |
| 04/29/19 | 12.96 | 12.98 | 12.63 | 9,051,382 | 12.66 | -0.34 -2.62% |
| 04/26/19 | 12.95 | 13.07 | 12.90 | 6,746,000 | 13.00 | 0.16 1.25% |
| 04/25/19 | 12.85 | 13.06 | 12.73 | 14,148,833 | 12.84 | 0.01 0.08% |
| 04/24/19 | 12.78 | 12.99 | 12.62 | 8,761,833 | 12.83 | 0.02 0.16% |
| 04/23/19 | 12.86 | 12.96 | 12.75 | 10,054,904 | 12.81 | -0.16 -1.23% |
| 04/22/19 | 13.28 | 13.28 | 12.94 | 7,143,509 | 12.97 | -0.25 -1.89% |
| 04/18/19 | 13.20 | 13.47 | 13.11 | 8,834,600 | 13.22 | 0.02 0.15% |
| 04/17/19 | 13.36 | 13.38 | 13.10 | 12,598,423 | 13.20 | -0.09 -0.68% |
| 04/16/19 | 13.51 | 13.55 | 13.20 | 11,554,522 | 13.29 | -0.34 -2.49% |
| 04/15/19 | 13.33 | 13.68 | 13.31 | 12,427,062 | 13.63 | 0.21 1.56% |
| 04/12/19 | 13.49 | 13.59 | 13.35 | 11,987,100 | 13.42 | -0.03 -0.22% |
| 04/11/19 | 13.46 | 13.59 | 13.32 | 11,055,352 | 13.45 | -0.14 -1.03% |
| 04/10/19 | 13.84 | 13.96 | 13.54 | 10,913,881 | 13.59 | -0.13 -0.95% |
| 04/09/19 | 13.61 | 13.73 | 13.53 | 9,460,378 | 13.72 | 0.20 1.48% |
| 04/08/19 | 13.72 | 13.72 | 13.47 | 7,690,822 | 13.52 | 0.03 0.22% |
| 04/05/19 | 13.54 | 13.56 | 13.40 | 7,053,900 | 13.49 | -0.07 -0.52% |
| 04/04/19 | 13.18 | 13.57 | 13.06 | 9,906,684 | 13.56 | 0.26 1.95% |
| 04/03/19 | 13.56 | 13.56 | 13.25 | 11,672,877 | 13.30 | -0.16 -1.19% |
| 04/02/19 | 13.41 | 13.56 | 13.38 | 14,417,684 | 13.46 | 0.02 0.15% |
| 04/01/19 | 13.71 | 13.77 | 13.30 | 16,589,905 | 13.44 | -0.27 -1.97% |
| 03/29/19 | 14.08 | 14.08 | 13.70 | 11,198,100 | 13.71 | -0.17 -1.22% |
| 03/28/19 | 13.95 | 14.10 | 13.73 | 15,917,862 | 13.88 | -0.37 -2.60% |
| 03/27/19 | 14.52 | 14.54 | 14.20 | 12,472,532 | 14.25 | -0.25 -1.72% |
| 03/26/19 | 14.09 | 14.52 | 14.02 | 21,071,233 | 14.50 | 0.23 1.61% |
| 03/25/19 | 13.75 | 14.31 | 13.69 | 28,805,320 | 14.27 | 0.60 4.39% |
| 03/22/19 | 13.22 | 13.70 | 13.18 | 22,320,100 | 13.67 | 0.39 2.94% |
| 03/21/19 | 13.13 | 13.30 | 12.99 | 17,030,462 | 13.28 | 0.17 1.30% |
| 03/20/19 | 12.79 | 13.22 | 12.64 | 15,814,403 | 13.11 | 0.27 2.10% |
| 03/19/19 | 13.06 | 13.09 | 12.80 | 9,856,727 | 12.84 | -0.11 -0.85% |
| 03/18/19 | 12.99 | 13.21 | 12.90 | 11,345,186 | 12.95 | -0.05 -0.38% |
| 03/15/19 | 13.23 | 13.25 | 12.97 | 25,960,200 | 13.00 | -0.11 -0.84% |
| 03/14/19 | 13.05 | 13.14 | 12.92 | 10,409,792 | 13.11 | -0.24 -1.80% |
| 03/13/19 | 13.37 | 13.40 | 13.20 | 13,638,787 | 13.35 | 0.12 0.91% |
| 03/12/19 | 13.17 | 13.26 | 13.07 | 13,547,384 | 13.23 | 0.05 0.38% |
| 03/11/19 | 13.26 | 13.49 | 13.01 | 25,710,373 | 13.18 | 0.25 1.93% |
| 03/08/19 | 12.86 | 13.00 | 12.68 | 17,763,700 | 12.93 | 0.30 2.38% |
| 03/07/19 | 12.35 | 12.66 | 12.34 | 12,754,221 | 12.63 | 0.23 1.85% |
| 03/06/19 | 12.68 | 12.68 | 12.36 | 13,305,002 | 12.40 | -0.30 -2.36% |
| 03/05/19 | 12.41 | 12.71 | 12.40 | 10,966,289 | 12.70 | 0.19 1.52% |
| Download Data To Spreadsheet | ||||||
GOLD Stock Predictions, Articles, and Barrick Gold Corp News
Bet On Gold Stocks as the M&A Love Triangle Gets Interesting
The triangle between Barrick, Newmont and Goldcorp will boost the fortunes of the rest of the gold stocks, as M&A is sure to rise.
Bull Market for Gold Showing no Signs of Slowing
We have noticed more bullish signs for gold so let's review the circumstances that have lead to its incredible rise since laset summer.
Personality Clashes Could Be a Real Hurdle for GOLD Stock
Barrick Gold stock is more of a buy now than before its merger with Randgold, but personality clashes and competitors could be trouble.
A Golden Opportunity in GLD
While I do think we are due for a bounce from oversold conditions, the trend is certainly to the downside right now. Therefore, I am recommending a play on a defensive commodity that investors often turn to as a safe-haven during volatile times: Gold.
5 Top Stock Trades — SIRI’s Pandora Acquisition and Snap’s Deal With Amazon
Snap's teaming up with Amazon, GE's making new lows and Pandora and Comcast are making deals. Here's our top stock trades.
Barrick Just Bought Itself a Top Notch CEO
The merger between Barrick and Randgold creates an $18 billion entity. Shareholders of GOLD stock and ABX stock both win.
Bitcoin or Gold? You’re Asking the Wrong Question
The ultimate answer to preserving capital remains diversification.
O’Leary and Holmes Are Both Right About Gold and Gold Stocks
Mr. Wonderful, Kevin O’Leary, and Frank Holmes recently took different side the gold(bullion) vs. gold stocks. Gold and gold stocks are two different asse....
Trade of the Day: Goldcorp Inc. (USA) (GG)
Geopolitics will likely drive commodity prices higher in the short term. The U.S. dollar has been on a tremendous rally for a while now, but I think it will pull back eventually. When it does, that should also help to drive the value of oil, as well as gold and silver, higher.
Trade of the Day: Kirkland Lake Gold Ltd (KL)
The threat of conflict in Syria has been keeping oil prices up. Gold has also been rising recently, and I think it will continue to be strong as long as tensions remain high.
5 Gold Stocks to Buy Today
Given the market's shake-up, gold stocks have plenty of appeal. Here are five for alert investors to buy today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
