Barrick Gold Corp (NY: GOLD )

16.45 +0.23 (+1.45%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.29 18.57 17.93 18.08 20,188,198 -0.10(-0.53%)
May 27, 2022 18.38 18.43 18.02 18.18 15,685,520 -0.03(-0.15%)
May 26, 2022 18.48 18.61 18.14 18.21 22,283,006 -0.15(-0.79%)
May 25, 2022 18.17 18.43 18.12 18.35 20,573,016 -0.05(-0.28%)
May 24, 2022 17.97 18.48 17.84 18.41 26,277,682 +0.50(+2.80%)
May 23, 2022 18.25 18.33 17.73 17.90 12,606,716 -0.03(-0.15%)
May 20, 2022 17.96 17.97 17.67 17.93 23,061,630 +0.03(+0.19%)
May 19, 2022 17.39 18.06 17.39 17.90 28,043,994 +0.84(+4.91%)
May 18, 2022 17.60 17.68 17.04 17.06 23,956,880 -0.62(-3.52%)
May 17, 2022 17.96 17.99 17.58 17.68 16,110,763 -0.04(-0.24%)
May 16, 2022 17.63 17.77 17.56 17.72 15,550,519 +0.08(+0.44%)
May 13, 2022 17.45 17.89 17.37 17.65 20,666,898 +0.08(+0.44%)
May 12, 2022 17.92 18.16 17.31 17.57 27,917,346 -0.77(-4.19%)
May 11, 2022 18.58 18.91 18.25 18.34 24,068,246 -0.05(-0.28%)
May 10, 2022 18.72 18.90 18.14 18.39 24,053,128 -0.17(-0.93%)
May 09, 2022 18.89 19.12 18.50 18.56 36,908,968 -0.80(-4.15%)
May 06, 2022 19.34 19.55 19.20 19.36 15,970,334 -0.12(-0.62%)
May 05, 2022 20.23 20.23 19.23 19.48 19,855,170 -0.54(-2.72%)
May 04, 2022 19.61 20.05 19.26 20.03 20,813,506 +0.67(+3.48%)
May 03, 2022 19.24 19.59 19.17 19.36 22,103,752 +0.22(+1.13%)
May 02, 2022 18.79 19.20 18.58 19.14 30,594,092 -0.13(-0.67%)
Apr 29, 2022 19.64 19.77 19.24 19.27 21,122,694 -0.10(-0.53%)
Apr 28, 2022 19.20 19.42 19.07 19.37 19,291,992 +0.16(+0.85%)
Apr 27, 2022 19.23 19.48 19.12 19.21 19,187,972 -0.11(-0.58%)
Apr 26, 2022 19.71 19.86 19.25 19.32 24,401,998 -0.31(-1.58%)
Apr 25, 2022 19.61 19.83 19.19 19.63 37,591,292 -0.86(-4.21%)
Apr 22, 2022 20.32 20.81 20.28 20.50 25,514,486 -0.42(-2.02%)
Apr 21, 2022 21.52 21.59 20.61 20.92 30,225,894 -0.89(-4.08%)
Apr 20, 2022 21.65 21.84 21.45 21.81 22,020,550 +0.21(+0.96%)
Apr 19, 2022 21.62 21.94 21.41 21.60 18,637,442 -0.32(-1.46%)
Apr 18, 2022 22.04 22.45 21.90 21.92 17,480,186 +0.16(+0.71%)
Apr 14, 2022 21.98 22.01 21.51 21.76 22,358,444 -0.33(-1.49%)
Apr 13, 2022 22.15 22.34 21.96 22.09 14,620,672 +0.12(+0.55%)
Apr 12, 2022 22.22 22.39 21.86 21.97 16,910,464 +0.03(+0.16%)
Apr 11, 2022 22.21 22.38 21.73 21.94 17,023,816 -0.01(-0.04%)
Apr 08, 2022 21.51 22.02 21.51 21.95 17,571,818 +0.44(+2.05%)
Apr 07, 2022 21.29 21.64 21.19 21.51 26,422,644 +0.25(+1.18%)
Apr 06, 2022 21.23 21.50 21.05 21.26 16,988,290 +0.13(+0.61%)
Apr 05, 2022 21.56 22.01 21.01 21.13 21,045,630 -0.35(-1.61%)
Apr 04, 2022 21.67 21.70 21.20 21.47 15,058,350 -0.07(-0.32%)
Apr 01, 2022 20.99 21.61 20.97 21.54 18,008,918 +0.35(+1.67%)
Mar 31, 2022 21.46 21.70 21.19 21.19 13,511,980 -0.28(-1.29%)
Mar 30, 2022 21.29 21.54 21.29 21.46 16,117,466 +0.28(+1.30%)
Mar 29, 2022 20.50 21.22 20.39 21.19 24,931,890 +0.26(+1.24%)
Mar 28, 2022 20.82 21.00 20.68 20.93 21,888,124 -0.27(-1.26%)
Mar 25, 2022 20.98 21.27 20.88 21.19 19,659,654 +0.03(+0.16%)
Mar 24, 2022 21.38 21.56 21.08 21.16 20,529,668 -0.06(-0.29%)
Mar 23, 2022 21.07 21.24 20.87 21.22 19,679,726 +0.29(+1.40%)
Mar 22, 2022 20.96 21.07 20.59 20.93 18,894,588 -0.06(-0.29%)
Mar 21, 2022 20.64 21.24 20.62 20.99 24,710,924 +0.37(+1.80%)
Mar 18, 2022 20.81 20.86 20.50 20.62 42,205,148 -0.18(-0.87%)
Mar 17, 2022 20.64 21.19 20.61 20.80 26,458,464 +0.41(+1.99%)
Mar 16, 2022 20.37 20.68 20.04 20.39 27,756,636 -0.14(-0.67%)
Mar 15, 2022 19.70 20.76 19.70 20.53 30,365,266 +0.11(+0.55%)
Mar 14, 2022 20.51 20.74 20.19 20.42 26,777,092 -0.61(-2.92%)
Mar 11, 2022 20.49 21.22 20.28 21.03 23,041,910 -0.12(-0.57%)
Mar 10, 2022 21.09 20.96 21.15 31,334,148 +0.14(+0.66%)
Mar 09, 2022 20.49 21.27 20.21 21.01 45,324,428 -0.89(-4.06%)
Mar 08, 2022 21.67 22.52 21.14 21.90 77,805,568 +0.43(+2.01%)
Mar 07, 2022 21.05 21.57 20.68 21.47 45,284,784 +0.57(+2.73%)
Mar 04, 2022 20.49 21.14 20.36 20.90 41,565,036 +0.54(+2.67%)
Mar 03, 2022 19.97 20.47 19.97 20.36 27,671,054 +0.36(+1.81%)
Mar 02, 2022 19.72 20.18 19.57 19.99 26,959,310 -0.27(-1.32%)
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.