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 (%)
Feb 28, 2023 15.04 15.36 14.95 15.20 22,770,424 +0.14(+0.94%)
Feb 27, 2023 15.03 15.17 14.96 15.06 12,130,526 +0.19(+1.31%)
Feb 24, 2023 14.80 14.88 14.68 14.87 17,540,056 -0.07(-0.44%)
Feb 23, 2023 14.99 15.13 14.91 14.93 16,903,288 -0.13(-0.86%)
Feb 22, 2023 15.35 15.36 14.96 15.06 22,116,756 -0.35(-2.29%)
Feb 21, 2023 15.55 15.61 15.32 15.42 16,636,189 -0.14(-0.90%)
Feb 17, 2023 15.47 15.60 15.28 15.56 23,297,332 -0.20(-1.24%)
Feb 16, 2023 15.72 15.88 15.44 15.75 24,727,306 -0.20(-1.28%)
Feb 15, 2023 16.09 16.17 15.73 15.96 35,223,368 -0.59(-3.59%)
Feb 14, 2023 16.55 16.62 16.23 16.55 20,984,232 -0.11(-0.67%)
Feb 13, 2023 16.49 16.71 16.46 16.66 10,210,519 +0.00(+0.00%)
Feb 10, 2023 16.53 16.77 16.44 16.66 13,421,372 +0.11(+0.67%)
Feb 09, 2023 17.23 17.32 16.36 16.55 19,173,794 -0.49(-2.89%)
Feb 08, 2023 17.23 17.25 16.83 17.04 12,844,271 -0.15(-0.86%)
Feb 07, 2023 17.05 17.37 16.90 17.19 16,479,989 +0.14(+0.82%)
Feb 06, 2023 16.92 17.14 16.83 17.05 16,597,784 +0.03(+0.16%)
Feb 03, 2023 17.47 17.49 16.91 17.02 27,743,210 -1.00(-5.57%)
Feb 02, 2023 18.76 18.76 17.81 18.03 22,445,026 -0.51(-2.76%)
Feb 01, 2023 18.09 18.73 18.00 18.54 19,951,504 +0.37(+2.05%)
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%)
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.