GOLD

Barrick Gold Corp

$11.95 0.01 (0.08%)
17:23 EDT GOLD Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       10.58M
Day's Range:       11.75 - 12.00
52wk Range:       11.52 - 14.54
Previous Close:       11.95
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!