Barrick Gold Corp (NY: GOLD )

18.23 -0.22 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 18.30 18.38 18.09 18.23 19,723,591 -0.22(-1.19%)
Sep 22, 2021 18.55 18.81 18.41 18.45 17,052,346 -0.04(-0.22%)
Sep 21, 2021 18.80 18.85 18.48 18.49 18,247,055 -0.16(-0.86%)
Sep 20, 2021 18.23 18.65 18.09 18.65 23,090,107 +0.29(+1.58%)
Sep 17, 2021 18.48 18.49 18.26 18.36 23,316,392 -0.15(-0.81%)
Sep 16, 2021 18.98 18.98 18.40 18.51 40,429,297 -0.85(-4.39%)
Sep 15, 2021 19.48 19.67 19.33 19.36 15,028,318 -0.14(-0.72%)
Sep 14, 2021 19.63 19.82 19.45 19.50 16,116,490 +0.03(+0.15%)
Sep 13, 2021 19.39 19.69 19.23 19.47 15,875,090 +0.12(+0.62%)
Sep 10, 2021 19.69 19.76 19.35 19.35 14,659,522 -0.34(-1.73%)
Sep 09, 2021 20.01 20.01 19.62 19.69 16,138,269 -0.17(-0.86%)
Sep 08, 2021 19.82 19.98 19.61 19.86 19,806,547 +0.01(+0.05%)
Sep 07, 2021 20.15 20.16 19.73 19.85 20,120,004 -0.45(-2.22%)
Sep 03, 2021 20.18 20.51 20.05 20.30 20,241,317 +0.43(+2.16%)
Sep 02, 2021 19.83 19.90 19.68 19.87 13,199,085 +0.06(+0.30%)
Sep 01, 2021 20.20 20.22 19.80 19.81 13,676,728 -0.26(-1.30%)
Aug 31, 2021 19.89 20.11 19.83 20.07 11,996,775 +0.26(+1.31%)
Aug 30, 2021 20.24 20.25 19.72 19.81 13,044,971 -0.43(-2.12%)
Aug 27, 2021 19.72 20.34 19.64 20.24 14,377,959 +0.51(+2.58%)
Aug 26, 2021 19.63 19.87 19.60 19.73 9,860,052 -0.12(-0.60%)
Aug 25, 2021 19.95 19.97 19.70 19.85 11,024,129 -0.27(-1.34%)
Aug 24, 2021 20.26 20.27 19.98 20.12 12,227,683 -0.03(-0.15%)
Aug 23, 2021 19.58 20.26 19.32 20.15 22,046,312 +0.92(+4.78%)
Aug 20, 2021 19.01 19.40 18.78 19.23 12,678,728 +0.10(+0.52%)
Aug 19, 2021 19.38 19.46 19.06 19.13 19,610,691 -0.33(-1.70%)
Aug 18, 2021 20.03 20.03 19.39 19.46 21,354,055 -0.51(-2.55%)
Aug 17, 2021 20.14 20.24 19.82 19.97 15,528,733 -0.22(-1.09%)
Aug 16, 2021 20.11 20.36 20.04 20.19 15,400,308 -0.08(-0.39%)
Aug 13, 2021 20.30 20.50 20.13 20.27 13,115,216 +0.22(+1.10%)
Aug 12, 2021 20.21 20.23 19.87 20.05 12,266,852 -0.26(-1.28%)
Aug 11, 2021 20.07 20.50 20.03 20.31 15,122,830 +0.47(+2.37%)
Aug 10, 2021 20.48 20.57 19.84 19.84 27,378,153 -0.72(-3.50%)
Aug 09, 2021 20.49 20.83 20.40 20.56 24,445,720 -0.24(-1.15%)
Aug 06, 2021 20.75 21.00 20.35 20.80 29,729,095 -0.46(-2.16%)
Aug 05, 2021 21.66 21.66 21.21 21.26 11,553,700 -0.39(-1.80%)
Aug 04, 2021 22.01 22.30 21.62 21.65 16,788,118 -0.07(-0.32%)
Aug 03, 2021 21.55 21.77 21.54 21.72 10,740,248 +0.15(+0.70%)
Aug 02, 2021 21.78 21.79 21.41 21.57 12,225,776 -0.20(-0.92%)
Jul 30, 2021 21.69 21.99 21.59 21.77 10,183,958 -0.04(-0.18%)
Jul 29, 2021 21.74 21.99 21.59 21.81 16,401,405 +0.47(+2.20%)
Jul 28, 2021 20.97 21.37 20.91 21.34 11,951,063 +0.35(+1.67%)
Jul 27, 2021 20.86 21.06 20.68 20.99 10,494,354 +0.17(+0.82%)
Jul 26, 2021 20.66 21.05 20.57 20.82 10,278,945 +0.19(+0.92%)
Jul 23, 2021 20.65 20.78 20.43 20.63 10,308,510 -0.11(-0.53%)
Jul 22, 2021 20.78 20.87 20.52 20.74 10,172,083 -0.16(-0.77%)
Jul 21, 2021 20.57 21.01 20.53 20.90 12,048,629 +0.18(+0.87%)
Jul 20, 2021 20.67 21.06 20.55 20.72 16,236,715 +0.18(+0.88%)
Jul 19, 2021 20.63 20.84 20.26 20.54 20,137,109 -0.32(-1.53%)
Jul 16, 2021 21.17 21.21 20.71 20.86 17,418,066 -0.41(-1.93%)
Jul 15, 2021 21.31 21.35 20.95 21.27 12,844,047 -0.06(-0.28%)
Jul 14, 2021 21.64 21.65 21.20 21.33 13,163,713 +0.19(+0.90%)
Jul 13, 2021 20.92 21.53 20.91 21.14 14,855,031 +0.31(+1.49%)
Jul 12, 2021 21.00 21.27 20.77 20.83 10,523,074 -0.30(-1.42%)
Jul 09, 2021 20.80 21.21 20.76 21.13 10,654,444 +0.41(+1.98%)
Jul 08, 2021 21.21 21.29 20.57 20.72 14,450,974 -0.47(-2.22%)
Jul 07, 2021 21.41 21.41 21.03 21.19 9,314,887 -0.10(-0.47%)
Jul 06, 2021 21.11 21.36 20.98 21.29 20,207,199 +0.50(+2.41%)
Jul 02, 2021 20.82 20.96 20.59 20.79 10,723,849 +0.21(+1.02%)
Jul 01, 2021 20.93 20.94 20.50 20.58 12,976,952 -0.10(-0.48%)
Jun 30, 2021 20.70 20.81 20.46 20.68 10,542,093 +0.15(+0.73%)
Jun 29, 2021 20.42 20.68 20.29 20.53 12,421,404 -0.17(-0.82%)
Jun 28, 2021 20.92 21.04 20.54 20.70 12,065,761 -0.19(-0.91%)
Jun 25, 2021 21.19 21.24 20.83 20.89 11,269,668 -0.08(-0.38%)
Jun 24, 2021 21.06 21.17 20.92 20.97 10,542,041 +0.01(+0.05%)
Jun 23, 2021 21.31 21.35 20.93 20.96 10,322,804 -0.12(-0.57%)
Jun 22, 2021 21.07 21.28 20.98 21.08 12,921,361 -0.07(-0.33%)
Jun 21, 2021 20.94 21.27 20.80 21.15 15,725,515 +0.40(+1.93%)
Jun 18, 2021 21.12 21.23 20.74 20.75 30,229,393 -0.28(-1.33%)
Jun 17, 2021 21.79 21.88 21.00 21.03 37,060,789 -1.42(-6.33%)
Jun 16, 2021 22.83 23.14 22.44 22.45 21,373,407 -0.34(-1.49%)
Jun 15, 2021 23.16 23.16 22.77 22.79 11,155,028 -0.36(-1.56%)
Jun 14, 2021 22.88 23.26 22.70 23.15 13,114,173 -0.08(-0.34%)
Jun 11, 2021 23.61 23.66 23.22 23.23 10,953,532 -0.48(-2.02%)
Jun 10, 2021 23.02 23.73 22.92 23.71 13,172,659 +0.70(+3.04%)
Jun 09, 2021 23.10 23.33 23.01 23.01 10,438,119 -0.11(-0.48%)
Jun 08, 2021 23.35 23.52 23.12 23.12 10,665,079 -0.29(-1.24%)
Jun 07, 2021 23.32 23.49 23.17 23.41 10,948,906 -0.05(-0.21%)
Jun 04, 2021 23.32 23.68 23.25 23.46 13,416,813 +0.25(+1.08%)
Jun 03, 2021 23.57 23.60 23.13 23.21 21,156,297 -0.96(-3.97%)
Jun 02, 2021 24.28 24.37 24.14 24.17 9,593,039 -0.09(-0.37%)
Jun 01, 2021 24.13 24.30 23.79 24.26 17,543,637 +0.18(+0.75%)
May 28, 2021 23.55 24.15 23.48 24.08 20,382,478 +0.22(+0.92%)
May 27, 2021 24.41 24.42 23.73 23.86 20,839,966 -0.72(-2.93%)
May 26, 2021 24.81 24.94 24.50 24.58 15,207,444 +0.00(+0.00%)
May 25, 2021 24.66 24.70 24.23 24.58 19,348,689 -0.10(-0.41%)
May 24, 2021 24.79 24.89 24.54 24.68 9,145,896 -0.02(-0.08%)
May 21, 2021 25.00 25.05 24.49 24.70 14,492,398 -0.11(-0.44%)
May 20, 2021 24.54 25.00 24.45 24.81 13,646,559 +0.22(+0.89%)
May 19, 2021 24.86 25.37 24.42 24.59 23,516,770 -0.52(-2.07%)
May 18, 2021 25.23 25.23 24.61 25.11 19,020,140 -0.16(-0.63%)
May 17, 2021 24.28 25.29 24.00 25.27 30,187,305 +1.25(+5.20%)
May 14, 2021 23.82 24.08 23.70 24.02 9,892,248 +0.44(+1.87%)
May 13, 2021 23.40 23.72 23.14 23.58 11,530,831 +0.05(+0.21%)
May 12, 2021 23.95 24.18 23.43 23.53 14,335,445 -0.42(-1.75%)
May 11, 2021 23.48 24.03 23.39 23.95 13,937,748 +0.02(+0.08%)
May 10, 2021 24.23 24.44 23.92 23.93 19,490,523 +0.01(+0.04%)
May 07, 2021 23.96 24.16 23.59 23.92 24,229,356 +0.37(+1.57%)
May 06, 2021 22.58 23.59 22.57 23.55 34,481,128 +1.30(+5.84%)
May 05, 2021 22.29 22.36 21.93 22.25 13,391,388 +0.24(+1.09%)
May 04, 2021 22.12 22.55 21.76 22.01 16,847,179 -0.22(-0.99%)
May 03, 2021 21.58 22.33 21.52 22.23 17,418,248 +0.98(+4.61%)
Apr 30, 2021 21.28 21.52 21.15 21.25 13,664,000 -0.10(-0.47%)
Apr 29, 2021 21.70 21.75 21.11 21.35 20,895,468 -0.41(-1.88%)
Apr 28, 2021 21.50 21.91 21.32 21.76 17,099,233 +0.12(+0.55%)
Apr 27, 2021 22.15 22.15 21.59 21.64 15,737,454 -0.52(-2.35%)
Apr 26, 2021 22.22 22.30 22.01 22.16 8,940,773 -0.05(-0.23%)
Apr 23, 2021 22.56 22.63 22.15 22.21 11,596,000 -0.20(-0.89%)
Apr 22, 2021 22.54 22.56 22.23 22.41 14,503,729 -0.33(-1.45%)
Apr 21, 2021 22.48 22.86 22.43 22.74 13,465,534 +0.34(+1.52%)
Apr 20, 2021 22.04 22.45 21.98 22.40 15,554,219 +0.29(+1.31%)
Apr 19, 2021 22.27 22.40 22.02 22.11 13,794,894 -0.12(-0.54%)
Apr 16, 2021 22.38 22.43 22.02 22.23 22,400,900 +0.25(+1.14%)
Apr 15, 2021 21.39 22.20 21.35 21.98 22,945,222 +0.87(+4.12%)
Apr 14, 2021 21.12 21.25 21.01 21.11 13,965,919 +0.01(+0.05%)
Apr 13, 2021 21.15 21.47 20.97 21.10 21,060,323 +0.11(+0.52%)
Apr 12, 2021 21.14 21.16 20.85 20.99 15,844,434 -0.22(-1.04%)
Apr 09, 2021 21.00 21.27 20.89 21.21 14,054,100 +0.05(+0.24%)
Apr 08, 2021 20.97 21.16 20.89 21.16 19,190,419 +0.49(+2.37%)
Apr 07, 2021 20.91 20.95 20.59 20.67 12,995,555 -0.21(-1.01%)
Apr 06, 2021 20.88 21.15 20.68 20.88 18,426,950 +0.25(+1.21%)
Apr 05, 2021 20.83 20.89 20.35 20.63 19,368,972 +0.26(+1.28%)
Apr 01, 2021 20.10 20.41 19.94 20.37 13,040,600 +0.57(+2.88%)
Mar 31, 2021 19.65 20.08 19.48 19.80 14,159,448 +0.29(+1.49%)
Mar 30, 2021 19.69 19.75 19.44 19.51 14,890,551 -0.65(-3.22%)
Mar 29, 2021 19.93 20.20 19.56 20.16 17,492,464 +0.16(+0.80%)
Mar 26, 2021 19.61 20.00 19.61 20.00 20,956,600 +0.27(+1.37%)
Mar 25, 2021 20.04 20.09 19.51 19.73 23,084,561 -0.43(-2.13%)
Mar 24, 2021 20.25 20.28 19.96 20.16 16,826,980 -0.08(-0.40%)
Mar 23, 2021 20.56 20.56 20.02 20.24 17,598,901 -0.38(-1.84%)
Mar 22, 2021 20.74 20.88 20.59 20.62 12,351,651 -0.34(-1.62%)
Mar 19, 2021 20.95 20.99 20.69 20.96 24,422,100 +0.10(+0.48%)
Mar 18, 2021 20.82 21.13 20.71 20.86 13,134,705 -0.27(-1.28%)
Mar 17, 2021 20.59 21.34 20.39 21.13 20,157,843 +0.42(+2.03%)
Mar 16, 2021 20.84 20.86 20.51 20.71 12,114,862 -0.06(-0.29%)
Mar 15, 2021 20.46 20.86 20.32 20.77 16,164,136 +0.45(+2.21%)
Mar 12, 2021 19.99 20.42 19.82 20.32 12,741,800 +0.01(+0.05%)
Mar 11, 2021 20.27 20.44 20.01 20.31 14,442,710 +0.19(+0.94%)
Mar 10, 2021 20.09 20.33 19.80 20.12 16,611,374 +0.13(+0.65%)
Mar 09, 2021 20.08 20.42 19.85 19.99 19,368,694 +0.49(+2.51%)
Mar 08, 2021 19.83 19.86 19.31 19.50 14,358,175 -0.34(-1.71%)
Mar 05, 2021 19.61 19.87 19.21 19.84 20,863,100 +0.30(+1.54%)
Mar 04, 2021 19.50 20.00 19.28 19.54 28,387,482 +0.04(+0.21%)
Mar 03, 2021 19.41 19.57 19.01 19.50 21,334,427 -0.36(-1.81%)
Mar 02, 2021 19.19 19.98 19.15 19.86 25,693,813 +0.89(+4.69%)
Mar 01, 2021 19.00 19.25 18.80 18.97 24,072,287 +0.30(+1.61%)
Feb 26, 2021 19.23 19.29 18.64 18.67 32,845,900 -0.78(-4.01%)
Feb 25, 2021 19.85 20.20 19.36 19.45 25,780,556 -0.65(-3.23%)
Feb 24, 2021 19.97 20.22 19.73 20.10 17,786,683 -0.06(-0.30%)
Feb 23, 2021 20.52 20.57 19.79 20.16 22,862,051 -0.37(-1.80%)
Feb 22, 2021 19.92 20.60 19.86 20.53 28,825,122 +0.75(+3.79%)
Feb 19, 2021 20.36 20.43 19.69 19.78 38,062,300 -0.54(-2.66%)
Feb 18, 2021 20.87 20.99 20.22 20.32 29,359,008 -0.51(-2.45%)
Feb 17, 2021 21.31 21.31 20.60 20.83 36,666,797 -0.87(-4.01%)
Feb 16, 2021 21.99 22.11 21.65 21.70 18,656,755 -0.45(-2.03%)
Feb 12, 2021 22.07 22.29 21.71 22.15 14,572,900 -0.04(-0.18%)
Feb 11, 2021 22.55 22.57 22.11 22.19 12,674,758 -0.32(-1.42%)
Feb 10, 2021 22.58 22.70 22.33 22.51 10,751,834 +0.08(+0.36%)
Feb 09, 2021 22.52 22.54 22.26 22.43 12,863,988 -0.03(-0.13%)
Feb 08, 2021 22.63 22.68 22.39 22.46 11,619,425 +0.13(+0.58%)
Feb 05, 2021 22.10 22.38 21.86 22.33 17,395,800 +0.34(+1.55%)
Feb 04, 2021 21.91 22.05 21.48 21.99 17,654,642 -0.35(-1.57%)
Feb 03, 2021 22.32 22.48 22.18 22.34 11,020,323 +0.00(+0.00%)
Feb 02, 2021 22.14 22.52 21.94 22.34 15,350,555 -0.20(-0.89%)
Feb 01, 2021 22.93 22.97 22.14 22.54 25,065,876 +0.17(+0.76%)
Jan 29, 2021 22.90 23.08 22.25 22.37 25,413,900 +0.01(+0.04%)
Jan 28, 2021 22.44 22.55 22.09 22.36 23,163,676 +0.37(+1.68%)
Jan 27, 2021 23.09 23.11 21.88 21.99 32,560,852 -1.29(-5.54%)
Jan 26, 2021 23.44 23.56 23.24 23.28 11,623,439 -0.16(-0.68%)
Jan 25, 2021 23.60 23.76 23.20 23.44 15,440,442 -0.03(-0.13%)
Jan 22, 2021 23.18 23.70 22.92 23.47 13,121,400 -0.21(-0.89%)
Jan 21, 2021 23.84 23.87 23.41 23.68 14,074,199 -0.15(-0.63%)
Jan 20, 2021 23.73 23.96 23.58 23.83 17,104,532 +0.44(+1.88%)
Jan 19, 2021 23.33 23.48 23.11 23.39 16,551,830 +0.25(+1.08%)
Jan 15, 2021 23.58 23.73 23.11 23.14 16,309,900 -0.54(-2.28%)
Jan 14, 2021 23.57 23.91 23.54 23.68 15,101,138 +0.08(+0.34%)
Jan 13, 2021 23.60 23.90 23.49 23.60 17,250,706 +0.06(+0.25%)
Jan 12, 2021 23.59 23.67 23.20 23.54 22,531,051 +0.02(+0.09%)
Jan 11, 2021 23.53 23.78 23.44 23.52 21,563,756 -0.45(-1.88%)
Jan 08, 2021 24.22 24.37 23.58 23.97 25,824,700 -0.80(-3.23%)
Jan 07, 2021 24.54 24.86 24.25 24.77 18,984,680 +0.27(+1.10%)
Jan 06, 2021 24.07 24.57 23.90 24.50 30,336,848 +0.22(+0.91%)
Jan 05, 2021 24.93 24.95 24.09 24.28 30,852,131 -0.34(-1.38%)
Jan 04, 2021 23.85 24.80 23.62 24.62 41,004,334 +1.84(+8.08%)
Dec 31, 2020 22.78 22.78 22.78 16,029,361 -0.46(-1.98%)
Dec 30, 2020 22.97 23.28 22.85 23.24 16,029,361 +0.33(+1.44%)
Dec 29, 2020 22.96 23.28 22.75 22.91 14,647,641 +0.07(+0.31%)
Dec 28, 2020 23.52 23.54 22.80 22.84 15,904,737 -0.06(-0.26%)
Dec 24, 2020 22.80 23.04 22.73 22.90 4,920,000 +0.07(+0.31%)
Dec 23, 2020 22.62 23.03 22.56 22.83 11,725,961 +0.31(+1.38%)
Dec 22, 2020 23.00 23.05 22.26 22.52 19,819,884 -0.50(-2.17%)
Dec 21, 2020 23.25 23.41 22.95 23.02 20,674,474 -0.25(-1.07%)
Dec 18, 2020 23.69 23.69 23.26 23.27 14,803,000 -0.32(-1.36%)
Dec 17, 2020 23.64 24.04 23.41 23.59 20,245,540 +0.52(+2.25%)
Dec 16, 2020 23.01 23.14 22.66 23.07 17,203,620 +0.20(+0.87%)
Dec 15, 2020 22.84 23.17 22.71 22.87 16,036,249 +0.43(+1.92%)
Dec 14, 2020 22.90 23.07 22.40 22.44 14,712,212 -0.46(-2.01%)
Dec 11, 2020 23.08 23.31 22.84 22.90 13,964,400 -0.19(-0.82%)
Dec 10, 2020 23.50 23.57 22.98 23.09 17,985,095 -0.27(-1.16%)
Dec 09, 2020 23.75 23.81 23.18 23.36 20,531,333 -0.54(-2.26%)
Dec 08, 2020 24.10 24.11 23.75 23.90 13,693,934 -0.05(-0.21%)
Dec 07, 2020 23.50 24.20 23.46 23.95 18,761,970 +0.45(+1.91%)
Dec 04, 2020 23.75 23.80 23.24 23.50 17,089,800 -0.11(-0.47%)
Dec 03, 2020 24.18 24.21 23.43 23.61 18,307,989 -0.35(-1.46%)
Dec 02, 2020 23.97 24.10 23.61 23.96 17,655,717 +0.13(+0.55%)
Dec 01, 2020 23.86 24.00 23.45 23.83 26,495,258 +0.69(+2.98%)
Nov 30, 2020 22.49 23.21 22.36 23.14 24,377,920 +0.45(+1.98%)
Nov 27, 2020 22.51 22.72 22.22 22.69 16,850,000 -0.14(-0.61%)
Nov 25, 2020 23.13 23.21 22.66 22.83 36,957,000 +0.04(+0.18%)
Nov 24, 2020 22.59 23.25 22.53 22.79 43,609,220 -0.45(-1.94%)
Nov 23, 2020 24.16 24.16 23.14 23.24 36,541,787 -1.04(-4.28%)
Nov 20, 2020 24.32 24.64 24.17 24.28 16,705,500 +0.10(+0.41%)
Nov 19, 2020 24.17 24.44 24.01 24.18 18,208,356 -0.28(-1.14%)
Nov 18, 2020 25.24 25.28 24.42 24.46 28,663,228 -0.91(-3.59%)
Nov 17, 2020 25.80 25.90 25.33 25.37 18,732,672 -0.49(-1.89%)
Nov 16, 2020 25.80 26.02 25.47 25.86 17,359,350 -0.03(-0.12%)
Nov 13, 2020 26.30 26.34 25.87 25.89 11,774,300 -0.02(-0.08%)
Nov 12, 2020 26.02 26.24 25.83 25.91 12,843,257 +0.12(+0.47%)
Nov 11, 2020 25.82 25.84 25.34 25.79 21,272,330 -0.15(-0.58%)
Nov 10, 2020 26.90 27.00 25.90 25.94 23,161,545 -0.96(-3.57%)
Nov 09, 2020 27.22 27.44 26.09 26.90 47,531,019 -1.97(-6.82%)
Nov 06, 2020 29.56 29.60 28.75 28.87 13,537,500 -0.45(-1.53%)
Nov 05, 2020 28.41 29.55 28.38 29.32 28,506,504 +1.75(+6.35%)
Nov 04, 2020 27.74 28.10 27.35 27.57 14,776,036 -0.21(-0.76%)
Nov 03, 2020 27.50 27.88 27.25 27.78 13,983,247 +0.62(+2.28%)
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.