Barrick Gold Corp (NY: GOLD )

16.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.15 22.18 21.62 21.85 24,644,914 +0.01(+0.04%)
Feb 25, 2022 21.45 21.90 21.50 21.84 23,245,856 +0.14(+0.66%)
Feb 24, 2022 22.57 22.71 21.26 21.70 55,461,052 -0.28(-1.27%)
Feb 23, 2022 21.85 22.31 21.85 21.98 24,710,750 +0.06(+0.26%)
Feb 22, 2022 22.29 22.56 21.72 21.92 30,967,382 -0.36(-1.60%)
Feb 18, 2022 22.27 0 -0.09(-0.39%)
Feb 17, 2022 21.70 22.59 21.57 22.36 48,493,048 +0.96(+4.50%)
Feb 16, 2022 20.35 21.61 20.34 21.40 43,314,500 +1.49(+7.49%)
Feb 15, 2022 19.72 19.96 19.53 19.91 23,158,042 -0.39(-1.94%)
Feb 14, 2022 19.95 20.41 19.93 20.30 39,474,988 +0.39(+1.98%)
Feb 11, 2022 18.63 20.09 18.57 19.91 33,393,862 +1.33(+7.15%)
Feb 10, 2022 18.92 19.13 18.52 18.58 16,087,700 -0.41(-2.18%)
Feb 09, 2022 19.15 19.23 18.96 18.99 11,847,096 -0.09(-0.45%)
Feb 08, 2022 18.89 19.08 18.80 19.08 14,263,143 +0.23(+1.23%)
Feb 07, 2022 18.62 18.92 18.48 18.85 13,720,126 +0.38(+2.03%)
Feb 04, 2022 18.28 18.67 18.25 18.47 14,708,275 +0.13(+0.68%)
Feb 03, 2022 18.45 18.58 18.35 12,707,077 -0.15(-0.83%)
Feb 02, 2022 18.34 18.77 18.17 18.50 17,312,178 +0.13(+0.68%)
Feb 01, 2022 18.43 18.57 18.17 18.38 14,898,477 -0.06(-0.31%)
Jan 31, 2022 18.02 18.46 18.43 19,033,498 +0.57(+3.18%)
Jan 28, 2022 17.82 17.88 17.58 17.86 19,840,708 -0.14(-0.80%)
Jan 27, 2022 18.05 18.43 17.96 18.01 21,351,744 -0.31(-1.68%)
Jan 26, 2022 18.63 18.98 18.21 18.32 25,219,164 -0.44(-2.36%)
Jan 25, 2022 18.49 18.85 18.42 18.76 17,494,890 +0.12(+0.62%)
Jan 24, 2022 18.52 18.68 18.11 18.64 24,866,778 +0.03(+0.15%)
Jan 21, 2022 19.26 19.31 18.54 18.62 22,559,000 -0.55(-2.86%)
Jan 20, 2022 19.39 19.54 19.15 19.16 21,196,412 -0.25(-1.29%)
Jan 19, 2022 18.11 19.48 18.06 19.41 37,535,268 +1.55(+8.67%)
Jan 18, 2022 17.86 18.14 17.78 17.86 13,697,418 -0.12(-0.64%)
Jan 14, 2022 17.98 0 -0.14(-0.80%)
Jan 13, 2022 18.42 18.57 18.11 18.12 12,389,619 -0.36(-1.93%)
Jan 12, 2022 18.21 18.52 18.08 18.48 20,381,514 +0.33(+1.80%)
Jan 11, 2022 17.97 18.17 17.81 18.15 14,293,181 +0.23(+1.29%)
Jan 10, 2022 17.38 17.93 17.36 17.92 20,483,272 +0.50(+2.87%)
Jan 07, 2022 17.41 17.54 17.26 17.42 13,285,164 +0.08(+0.44%)
Jan 06, 2022 17.60 17.62 17.32 17.35 21,877,440 -0.53(-2.96%)
Jan 05, 2022 18.23 18.38 17.85 17.87 21,037,568 -0.15(-0.85%)
Jan 04, 2022 17.90 18.20 17.86 18.03 14,741,284 +0.18(+1.02%)
Jan 03, 2022 18.08 18.10 17.82 17.85 13,502,404 -0.44(-2.42%)
Dec 31, 2021 18.27 18.36 18.08 18.29 14,839,911 +0.17(+0.96%)
Dec 30, 2021 17.71 18.18 17.70 18.12 14,086,453 +0.40(+2.28%)
Dec 29, 2021 17.56 17.96 17.53 17.71 17,962,764 +0.03(+0.16%)
Dec 28, 2021 17.76 17.97 17.62 17.68 10,711,349 -0.04(-0.22%)
Dec 27, 2021 17.81 17.88 17.58 17.72 12,197,425 -0.15(-0.86%)
Dec 23, 2021 17.74 17.99 17.70 17.87 12,637,144 +0.04(+0.22%)
Dec 22, 2021 17.75 17.86 17.49 17.84 15,693,724 +0.13(+0.76%)
Dec 21, 2021 17.73 17.82 17.51 17.70 14,446,172 +0.06(+0.33%)
Dec 20, 2021 17.68 17.75 17.41 17.64 18,368,676 -0.06(-0.33%)
Dec 17, 2021 17.86 18.14 17.68 17.70 32,032,298 -0.05(-0.27%)
Dec 16, 2021 17.23 17.78 17.22 17.75 25,470,322 +0.76(+4.48%)
Dec 15, 2021 17.13 17.16 16.62 16.99 27,999,396 -0.20(-1.18%)
Dec 14, 2021 17.04 17.35 17.00 17.19 15,625,122 -0.11(-0.61%)
Dec 13, 2021 17.33 17.47 17.18 17.30 19,566,200 +0.02(+0.11%)
Dec 10, 2021 17.56 17.58 17.25 17.28 16,223,007 -0.21(-1.21%)
Dec 09, 2021 17.63 17.70 17.35 17.49 16,181,343 -0.41(-2.31%)
Dec 08, 2021 17.79 17.96 17.66 17.90 10,658,787 +0.04(+0.22%)
Dec 07, 2021 17.82 18.04 17.72 17.86 16,875,718 +0.07(+0.38%)
Dec 06, 2021 17.43 17.85 17.35 17.80 18,303,632 +0.26(+1.48%)
Dec 03, 2021 17.52 17.58 17.16 17.54 22,884,214 +0.04(+0.22%)
Dec 02, 2021 17.67 17.70 17.27 17.50 24,188,562 -0.20(-1.14%)
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.