Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.01 18.21 17.88 18.17 16,238,242 +0.07(+0.36%)
Jan 30, 2023 18.21 18.35 18.03 18.10 15,153,887 -0.18(-0.97%)
Jan 27, 2023 18.19 18.37 18.03 18.28 21,105,710 -0.02(-0.10%)
Jan 26, 2023 18.29 18.33 18.03 18.30 25,529,732 -0.09(-0.51%)
Jan 25, 2023 17.90 18.43 17.86 18.39 20,941,506 +0.34(+1.91%)
Jan 24, 2023 17.66 18.12 17.63 18.05 20,455,898 +0.18(+0.99%)
Jan 23, 2023 17.40 17.91 17.33 17.87 29,088,674 +0.24(+1.37%)
Jan 20, 2023 17.29 17.64 17.21 17.63 17,804,000 +0.23(+1.34%)
Jan 19, 2023 17.12 17.53 17.10 17.40 18,655,866 +0.32(+1.85%)
Jan 18, 2023 17.61 17.71 17.08 17.08 16,929,094 -0.34(-1.97%)
Jan 17, 2023 18.05 18.08 17.35 17.42 23,107,298 -0.83(-4.53%)
Jan 13, 2023 18.07 18.42 18.06 18.25 17,854,232 +0.20(+1.08%)
Jan 12, 2023 18.15 18.22 17.85 18.06 14,862,490 +0.20(+1.09%)
Jan 11, 2023 18.09 18.14 17.61 17.86 15,432,664 -0.16(-0.88%)
Jan 10, 2023 17.66 18.08 17.51 18.02 17,753,052 +0.39(+2.21%)
Jan 09, 2023 17.86 18.00 17.62 17.63 19,736,104 -0.07(-0.37%)
Jan 06, 2023 17.75 17.81 17.21 17.69 23,355,888 +0.24(+1.38%)
Jan 05, 2023 17.32 17.50 17.04 17.45 19,283,042 -0.09(-0.53%)
Jan 04, 2023 16.87 17.71 16.83 17.54 31,040,890 +0.98(+5.89%)
Jan 03, 2023 16.30 16.68 16.22 16.57 17,578,304 +0.60(+3.78%)
Dec 30, 2022 16.09 16.11 15.83 15.96 13,797,750 -0.07(-0.41%)
Dec 29, 2022 16.14 16.23 16.00 16.03 8,895,271 +0.04(+0.23%)
Dec 28, 2022 16.36 16.41 15.90 15.99 13,956,177 -0.52(-3.15%)
Dec 27, 2022 16.23 16.66 16.20 16.51 12,536,365 +0.35(+2.19%)
Dec 23, 2022 16.10 16.26 15.88 16.16 13,775,108 +0.08(+0.52%)
Dec 22, 2022 16.01 16.15 15.76 16.08 17,479,410 -0.19(-1.14%)
Dec 21, 2022 16.17 16.42 16.10 16.26 21,764,782 +0.20(+1.27%)
Dec 20, 2022 15.66 16.18 15.63 16.06 27,713,482 +0.68(+4.41%)
Dec 19, 2022 15.73 15.78 15.31 15.38 17,656,352 -0.33(-2.07%)
Dec 16, 2022 15.46 15.85 15.38 15.70 21,224,952 +0.23(+1.50%)
Dec 15, 2022 15.75 15.89 15.46 15.47 20,605,100 -0.69(-4.26%)
Dec 14, 2022 16.19 16.35 15.91 16.16 19,622,400 -0.05(-0.29%)
Dec 13, 2022 16.21 16.39 15.94 16.21 30,456,000 +0.66(+4.24%)
Dec 12, 2022 15.32 15.56 15.13 15.55 21,434,528 +0.14(+0.90%)
Dec 09, 2022 15.83 15.98 15.41 15.41 22,226,786 -0.20(-1.31%)
Dec 08, 2022 15.83 15.88 15.57 15.61 17,430,370 -0.06(-0.36%)
Dec 07, 2022 15.41 15.90 15.38 15.67 22,747,180 +0.38(+2.49%)
Dec 06, 2022 15.57 15.71 15.19 15.29 18,466,746 -0.06(-0.42%)
Dec 05, 2022 15.62 15.71 15.31 15.35 22,847,396 -0.43(-2.71%)
Dec 02, 2022 15.59 15.93 15.41 15.78 20,191,876 -0.10(-0.64%)
Dec 01, 2022 15.57 16.11 15.49 15.88 33,572,212 +0.72(+4.72%)
Nov 30, 2022 14.90 15.28 14.75 15.17 27,418,604 +0.42(+2.84%)
Nov 29, 2022 14.49 14.83 14.44 14.75 16,966,246 +0.67(+4.77%)
Nov 28, 2022 14.58 14.61 14.08 14.08 28,644,562 -0.47(-3.25%)
Nov 25, 2022 14.70 14.78 14.54 14.55 10,342,220 -0.19(-1.29%)
Nov 23, 2022 14.47 14.80 14.44 14.74 15,613,587 +0.20(+1.37%)
Nov 22, 2022 14.08 14.58 13.96 14.54 18,265,760 +0.60(+4.30%)
Nov 21, 2022 14.09 14.09 13.74 13.94 13,104,060 -0.25(-1.73%)
Nov 18, 2022 14.17 14.19 13.95 14.19 17,369,594 +0.05(+0.32%)
Nov 17, 2022 14.03 14.19 13.94 14.14 17,540,238 -0.20(-1.39%)
Nov 16, 2022 14.47 14.67 14.33 14.34 12,572,794 -0.19(-1.31%)
Nov 15, 2022 14.87 14.94 14.33 14.53 26,991,020 -0.17(-1.17%)
Nov 14, 2022 14.83 14.91 14.56 14.70 19,618,220 -0.23(-1.52%)
Nov 11, 2022 14.93 15.06 14.81 14.93 19,681,632 +0.01(+0.06%)
Nov 10, 2022 14.64 14.94 14.48 14.92 31,448,166 +0.98(+7.04%)
Nov 09, 2022 14.11 14.36 13.86 13.94 19,414,424 -0.24(-1.67%)
Nov 08, 2022 13.28 14.35 13.21 14.18 41,178,020 +0.94(+7.14%)
Nov 07, 2022 12.98 13.24 12.88 13.23 24,700,606 +0.34(+2.61%)
Nov 04, 2022 12.44 12.93 12.32 12.90 41,749,372 +1.00(+8.40%)
Nov 03, 2022 12.96 12.96 11.81 11.90 64,720,256 -1.13(-8.65%)
Nov 02, 2022 13.80 12.97 13.02 36,814,516 -0.73(-5.28%)
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.