Barrick Gold Corp (NY: GOLD )

16.68 +0.47 (+2.90%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.60 19.73 19.20 19.23 21,165,568 -0.10(-0.54%)
Apr 28, 2022 19.16 19.38 19.03 19.33 19,331,150 +0.16(+0.85%)
Apr 27, 2022 19.19 19.45 19.08 19.17 19,226,920 -0.11(-0.58%)
Apr 26, 2022 19.67 19.82 19.21 19.28 24,451,528 -0.31(-1.58%)
Apr 25, 2022 19.57 19.79 19.15 19.59 37,667,592 -0.86(-4.21%)
Apr 22, 2022 20.28 20.76 20.24 20.45 25,566,274 -0.42(-2.02%)
Apr 21, 2022 21.48 21.55 20.57 20.88 30,287,246 -0.89(-4.08%)
Apr 20, 2022 21.61 21.80 21.41 21.76 22,065,246 +0.21(+0.96%)
Apr 19, 2022 21.57 21.89 21.37 21.56 18,675,272 -0.32(-1.46%)
Apr 18, 2022 22.00 22.40 21.86 21.88 17,515,666 +0.16(+0.71%)
Apr 14, 2022 21.94 21.96 21.46 21.72 22,403,826 -0.33(-1.49%)
Apr 13, 2022 22.11 22.29 21.92 22.05 14,650,348 +0.12(+0.55%)
Apr 12, 2022 22.18 22.34 21.82 21.93 16,944,788 +0.03(+0.16%)
Apr 11, 2022 22.16 22.33 21.69 21.89 17,058,370 -0.01(-0.04%)
Apr 08, 2022 21.46 21.97 21.46 21.90 17,607,484 +0.44(+2.05%)
Apr 07, 2022 21.25 21.60 21.15 21.46 26,476,274 +0.25(+1.18%)
Apr 06, 2022 21.19 21.46 21.01 21.21 17,022,772 +0.13(+0.61%)
Apr 05, 2022 21.51 21.96 20.97 21.08 21,088,348 -0.34(-1.61%)
Apr 04, 2022 21.63 21.65 21.16 21.43 15,088,915 -0.07(-0.32%)
Apr 01, 2022 20.95 21.56 20.93 21.50 18,045,470 +0.35(+1.67%)
Mar 31, 2022 21.42 21.66 21.14 21.14 13,539,406 -0.28(-1.29%)
Mar 30, 2022 21.25 21.50 21.25 21.42 16,150,180 +0.28(+1.30%)
Mar 29, 2022 20.46 21.18 20.35 21.14 24,982,496 +0.26(+1.24%)
Mar 28, 2022 20.78 20.96 20.63 20.88 21,932,550 -0.27(-1.26%)
Mar 25, 2022 20.94 21.23 20.84 21.15 19,699,558 +0.03(+0.16%)
Mar 24, 2022 21.33 21.51 21.04 21.12 20,571,338 -0.06(-0.28%)
Mar 23, 2022 21.03 21.20 20.82 21.18 19,719,672 +0.29(+1.40%)
Mar 22, 2022 20.92 21.02 20.55 20.88 18,932,938 -0.06(-0.29%)
Mar 21, 2022 20.60 21.20 20.58 20.95 24,761,082 +0.37(+1.80%)
Mar 18, 2022 20.77 20.82 20.45 20.57 42,290,816 -0.18(-0.87%)
Mar 17, 2022 20.60 21.15 20.57 20.76 26,512,168 +0.41(+1.99%)
Mar 16, 2022 20.32 20.63 20.00 20.35 27,812,974 -0.14(-0.67%)
Mar 15, 2022 19.66 20.72 19.66 20.49 30,426,900 +0.11(+0.55%)
Mar 14, 2022 20.47 20.70 20.15 20.38 26,831,442 -0.61(-2.92%)
Mar 11, 2022 20.45 21.18 20.24 20.99 23,088,680 -0.12(-0.57%)
Mar 10, 2022 21.05 20.92 21.11 31,397,748 +0.14(+0.66%)
Mar 09, 2022 20.45 21.23 20.17 20.97 45,416,424 -0.89(-4.06%)
Mar 08, 2022 21.63 22.47 21.10 21.86 77,963,496 +0.43(+2.01%)
Mar 07, 2022 21.01 21.53 20.63 21.43 45,376,700 +0.57(+2.73%)
Mar 04, 2022 20.45 21.10 20.32 20.86 41,649,400 +0.54(+2.67%)
Mar 03, 2022 19.93 20.43 19.93 20.32 27,727,218 +0.36(+1.81%)
Mar 02, 2022 19.68 20.13 19.53 19.95 27,014,030 -0.27(-1.32%)
Mar 01, 2022 19.61 20.26 19.59 20.22 37,196,744 +0.77(+3.94%)
Feb 28, 2022 19.72 19.75 19.25 19.45 27,677,508 +0.01(+0.04%)
Feb 25, 2022 19.10 19.50 19.15 19.45 26,106,294 +0.21(+1.11%)
Feb 24, 2022 20.01 20.13 18.85 19.23 62,564,768 -0.25(-1.27%)
Feb 23, 2022 19.37 19.78 19.37 19.48 27,875,822 +0.05(+0.26%)
Feb 22, 2022 19.76 20.00 19.25 19.43 34,933,832 -0.32(-1.60%)
Feb 18, 2022 19.74 0 -0.08(-0.39%)
Feb 17, 2022 19.23 20.03 19.12 19.82 54,704,268 +0.85(+4.50%)
Feb 16, 2022 18.04 19.16 18.03 18.97 48,862,424 +1.32(+7.49%)
Feb 15, 2022 17.48 17.70 17.31 17.65 26,124,234 -0.35(-1.94%)
Feb 14, 2022 17.69 18.09 17.67 18.00 44,531,132 +0.35(+1.98%)
Feb 11, 2022 16.51 17.81 16.46 17.65 37,671,108 +1.18(+7.15%)
Feb 10, 2022 16.78 16.96 16.42 16.47 18,148,288 -0.37(-2.18%)
Feb 09, 2022 16.97 17.04 16.81 16.83 13,364,528 -0.08(-0.45%)
Feb 08, 2022 16.74 16.91 16.67 16.91 16,090,035 +0.20(+1.23%)
Feb 07, 2022 16.50 16.78 16.38 16.71 15,477,465 +0.33(+2.03%)
Feb 04, 2022 16.20 16.55 16.17 16.37 16,592,181 +0.11(+0.68%)
Feb 03, 2022 16.36 16.47 16.26 14,334,659 -0.14(-0.83%)
Feb 02, 2022 16.25 16.64 16.11 16.40 19,529,604 +0.11(+0.68%)
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.