Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 14.01 14.10 13.74 13.78 26,511,378 +0.10(+0.73%)
Oct 31, 2022 13.78 13.90 13.67 13.68 19,609,950 -0.25(-1.83%)
Oct 28, 2022 13.94 14.05 13.82 13.93 18,485,502 -0.15(-1.10%)
Oct 27, 2022 14.26 14.35 14.06 14.09 19,689,242 -0.20(-1.40%)
Oct 26, 2022 14.09 14.47 14.05 14.29 20,164,434 +0.40(+2.88%)
Oct 25, 2022 13.71 13.99 13.70 13.89 24,218,660 +0.19(+1.40%)
Oct 24, 2022 13.49 13.70 13.33 13.70 20,190,808 +0.04(+0.27%)
Oct 21, 2022 13.28 13.74 13.20 13.66 21,428,832 +0.45(+3.45%)
Oct 20, 2022 13.18 13.60 13.12 13.20 18,683,888 +0.05(+0.42%)
Oct 19, 2022 13.21 13.29 13.06 13.15 23,733,140 -0.31(-2.30%)
Oct 18, 2022 13.49 13.59 13.32 13.46 14,846,732 +0.16(+1.23%)
Oct 17, 2022 13.24 13.52 13.21 13.29 27,543,378 +0.41(+3.18%)
Oct 14, 2022 13.23 13.28 12.86 12.89 20,889,406 -0.46(-3.48%)
Oct 13, 2022 13.26 13.40 12.73 13.35 36,024,432 -0.35(-2.59%)
Oct 12, 2022 13.70 13.94 13.55 13.70 24,471,890 +0.05(+0.33%)
Oct 11, 2022 13.93 14.09 13.66 13.66 21,783,738 -0.24(-1.70%)
Oct 10, 2022 13.95 14.24 13.88 13.90 12,424,635 -0.19(-1.36%)
Oct 07, 2022 14.51 14.59 14.09 14.09 24,106,708 -0.61(-4.15%)
Oct 06, 2022 14.38 14.71 14.28 14.70 24,977,646 +0.23(+1.57%)
Oct 05, 2022 14.31 14.52 14.05 14.47 28,085,026 -0.14(-0.93%)
Oct 04, 2022 14.71 15.01 14.53 14.61 37,434,268 +0.12(+0.82%)
Oct 03, 2022 14.29 14.51 14.07 14.49 38,691,024 +0.38(+2.71%)
Sep 30, 2022 13.67 14.33 13.64 14.10 41,438,736 +0.36(+2.65%)
Sep 29, 2022 13.51 13.75 13.34 13.74 28,415,634 +0.14(+1.00%)
Sep 28, 2022 13.10 13.62 13.09 13.60 25,054,476 +0.77(+6.03%)
Sep 27, 2022 13.08 13.24 12.82 12.83 19,245,410 -0.08(-0.63%)
Sep 26, 2022 13.04 13.21 12.71 12.91 24,304,902 -0.26(-2.00%)
Sep 23, 2022 13.41 13.42 12.98 13.18 27,574,614 -0.54(-3.91%)
Sep 22, 2022 13.90 14.07 13.66 13.71 20,660,742 -0.10(-0.72%)
Sep 21, 2022 13.78 14.12 13.56 13.81 29,476,460 +0.12(+0.86%)
Sep 20, 2022 13.86 13.86 13.51 13.70 27,700,288 -0.41(-2.90%)
Sep 19, 2022 13.75 14.11 13.68 14.10 15,219,572 +0.18(+1.31%)
Sep 16, 2022 13.58 14.13 13.49 13.92 26,615,022 +0.15(+1.06%)
Sep 15, 2022 14.07 14.13 13.64 13.78 26,522,008 -0.42(-2.95%)
Sep 14, 2022 14.21 14.40 14.13 14.20 17,444,678 +0.05(+0.32%)
Sep 13, 2022 14.08 14.40 14.03 14.15 16,756,088 -0.37(-2.57%)
Sep 12, 2022 14.76 14.76 14.44 14.52 19,142,684 +0.04(+0.25%)
Sep 09, 2022 14.40 14.53 14.30 14.49 22,820,728 +0.28(+1.99%)
Sep 08, 2022 13.90 14.21 13.83 14.20 17,907,584 +0.23(+1.63%)
Sep 07, 2022 13.48 14.10 13.39 13.98 22,228,128 +0.48(+3.57%)
Sep 06, 2022 13.65 13.78 13.39 13.49 18,217,728 -0.06(-0.47%)
Sep 02, 2022 13.54 13.86 13.38 13.56 20,956,262 +0.28(+2.12%)
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.