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 18.05 18.25 17.92 18.20 16,205,350 +0.07(+0.36%)
Jan 30, 2023 18.25 18.39 18.06 18.14 15,123,190 -0.18(-0.97%)
Jan 27, 2023 18.22 18.40 18.06 18.32 21,062,958 -0.02(-0.10%)
Jan 26, 2023 18.33 18.37 18.06 18.33 25,478,018 -0.09(-0.51%)
Jan 25, 2023 17.93 18.46 17.90 18.43 20,899,086 +0.34(+1.91%)
Jan 24, 2023 17.69 18.16 17.66 18.08 20,414,460 +0.18(+0.99%)
Jan 23, 2023 17.43 17.94 17.37 17.91 29,029,752 +0.24(+1.37%)
Jan 20, 2023 17.33 17.67 17.25 17.66 17,767,936 +0.23(+1.34%)
Jan 19, 2023 17.15 17.57 17.13 17.43 18,618,240 +0.32(+1.85%)
Jan 18, 2023 17.65 17.75 17.11 17.11 16,894,802 -0.34(-1.97%)
Jan 17, 2023 18.08 18.12 17.38 17.46 23,060,490 -0.83(-4.53%)
Jan 13, 2023 18.10 18.46 18.09 18.29 17,818,066 +0.20(+1.08%)
Jan 12, 2023 18.19 18.26 17.89 18.09 14,832,384 +0.20(+1.09%)
Jan 11, 2023 18.13 18.18 17.65 17.90 15,401,403 -0.16(-0.88%)
Jan 10, 2023 17.69 18.12 17.55 18.06 17,717,150 +0.39(+2.21%)
Jan 09, 2023 17.90 18.04 17.65 17.66 19,696,126 -0.07(-0.37%)
Jan 06, 2023 17.79 17.85 17.25 17.73 23,308,576 +0.24(+1.38%)
Jan 05, 2023 17.36 17.53 17.08 17.49 19,243,980 -0.09(-0.53%)
Jan 04, 2023 16.90 17.75 16.86 17.58 30,978,012 +0.98(+5.89%)
Jan 03, 2023 16.33 16.71 16.25 16.60 17,542,696 +0.61(+3.78%)
Dec 30, 2022 16.12 16.14 15.87 16.00 13,769,801 -0.07(-0.41%)
Dec 29, 2022 16.17 16.26 16.03 16.06 8,877,252 +0.04(+0.23%)
Dec 28, 2022 16.40 16.44 15.93 16.03 13,927,907 -0.52(-3.15%)
Dec 27, 2022 16.26 16.70 16.23 16.55 12,510,971 +0.35(+2.18%)
Dec 23, 2022 16.14 16.30 15.91 16.19 13,747,204 +0.08(+0.52%)
Dec 22, 2022 16.04 16.18 15.79 16.11 17,444,002 -0.19(-1.14%)
Dec 21, 2022 16.20 16.45 16.14 16.30 21,720,694 +0.20(+1.27%)
Dec 20, 2022 15.69 16.21 15.66 16.09 27,657,344 +0.68(+4.41%)
Dec 19, 2022 15.76 15.81 15.34 15.41 17,620,586 -0.33(-2.07%)
Dec 16, 2022 15.49 15.89 15.42 15.74 21,181,958 +0.23(+1.50%)
Dec 15, 2022 15.78 15.92 15.49 15.50 20,563,362 -0.69(-4.26%)
Dec 14, 2022 16.22 16.39 15.94 16.19 19,582,654 -0.05(-0.29%)
Dec 13, 2022 16.24 16.43 15.97 16.24 30,394,308 +0.66(+4.24%)
Dec 12, 2022 15.35 15.59 15.16 15.58 21,391,110 +0.14(+0.90%)
Dec 09, 2022 15.86 16.02 15.44 15.44 22,181,762 -0.20(-1.31%)
Dec 08, 2022 15.86 15.91 15.61 15.64 17,395,062 -0.06(-0.36%)
Dec 07, 2022 15.44 15.93 15.41 15.70 22,701,102 +0.38(+2.49%)
Dec 06, 2022 15.61 15.75 15.22 15.32 18,429,338 -0.07(-0.42%)
Dec 05, 2022 15.65 15.75 15.34 15.38 22,801,114 -0.43(-2.71%)
Dec 02, 2022 15.62 15.96 15.44 15.81 20,150,974 -0.10(-0.64%)
Dec 01, 2022 15.60 16.15 15.52 15.91 33,504,206 +0.72(+4.72%)
Nov 30, 2022 14.93 15.31 14.78 15.20 27,363,064 +0.42(+2.84%)
Nov 29, 2022 14.52 14.86 14.47 14.78 16,931,880 +0.67(+4.77%)
Nov 28, 2022 14.61 14.64 14.10 14.10 28,586,536 -0.47(-3.25%)
Nov 25, 2022 14.73 14.81 14.57 14.58 10,321,269 -0.19(-1.29%)
Nov 23, 2022 14.50 14.83 14.47 14.77 15,581,957 +0.20(+1.37%)
Nov 22, 2022 14.10 14.61 13.99 14.57 18,228,758 +0.60(+4.30%)
Nov 21, 2022 14.11 14.12 13.77 13.97 13,077,514 -0.25(-1.73%)
Nov 18, 2022 14.20 14.22 13.98 14.21 17,334,408 +0.05(+0.32%)
Nov 17, 2022 14.06 14.21 13.97 14.17 17,504,706 -0.20(-1.39%)
Nov 16, 2022 14.50 14.70 14.36 14.37 12,547,324 -0.19(-1.31%)
Nov 15, 2022 14.90 14.97 14.36 14.56 26,936,342 -0.17(-1.17%)
Nov 14, 2022 14.86 14.94 14.59 14.73 19,578,478 -0.23(-1.52%)
Nov 11, 2022 14.96 15.09 14.84 14.96 19,641,762 +0.01(+0.06%)
Nov 10, 2022 14.67 14.97 14.51 14.95 31,384,458 +0.98(+7.04%)
Nov 09, 2022 14.14 14.39 13.89 13.97 19,375,094 -0.24(-1.67%)
Nov 08, 2022 13.30 14.38 13.24 14.20 41,094,604 +0.95(+7.14%)
Nov 07, 2022 13.00 13.27 12.90 13.26 24,650,568 +0.34(+2.61%)
Nov 04, 2022 12.47 12.96 12.35 12.92 41,664,796 +1.00(+8.40%)
Nov 03, 2022 12.99 12.99 11.84 11.92 64,589,148 -1.13(-8.65%)
Nov 02, 2022 13.83 12.99 13.05 36,739,936 -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.