Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.93 15.38 14.90 15.24 26,474,794 +0.40(+2.67%)
Sep 29, 2021 15.23 15.32 14.82 14.84 27,903,892 -0.44(-2.87%)
Sep 28, 2021 15.04 15.30 14.83 15.28 31,554,492 +0.13(+0.84%)
Sep 27, 2021 15.25 15.41 15.09 15.15 24,554,224 -0.07(-0.44%)
Sep 24, 2021 15.27 15.42 15.22 15.22 15,838,414 -0.17(-1.10%)
Sep 23, 2021 15.45 15.52 15.27 15.39 23,362,910 -0.19(-1.19%)
Sep 22, 2021 15.66 15.88 15.54 15.58 20,198,776 -0.03(-0.22%)
Sep 21, 2021 15.87 15.91 15.60 15.61 21,613,928 -0.13(-0.86%)
Sep 20, 2021 15.39 15.74 15.28 15.74 27,350,600 +0.24(+1.58%)
Sep 17, 2021 15.60 15.61 15.42 15.50 27,618,638 -0.13(-0.81%)
Sep 16, 2021 16.02 16.02 15.53 15.63 47,889,144 -0.72(-4.39%)
Sep 15, 2021 16.45 16.61 16.32 16.34 17,801,282 -0.12(-0.72%)
Sep 14, 2021 16.57 16.73 16.42 16.46 19,090,240 +0.03(+0.15%)
Sep 13, 2021 16.37 16.62 16.23 16.44 18,804,298 +0.10(+0.62%)
Sep 10, 2021 16.62 16.68 16.34 16.34 17,364,438 -0.29(-1.73%)
Sep 09, 2021 16.89 16.89 16.56 16.62 19,116,036 -0.14(-0.86%)
Sep 08, 2021 16.73 16.87 16.56 16.77 23,461,172 +0.01(+0.05%)
Sep 07, 2021 17.01 17.02 16.66 16.76 23,832,466 -0.38(-2.22%)
Sep 03, 2021 17.04 17.32 16.93 17.14 23,976,162 +0.36(+2.16%)
Sep 02, 2021 16.74 16.80 16.62 16.77 15,634,527 +0.05(+0.30%)
Sep 01, 2021 17.05 17.07 16.72 16.72 16,200,302 -0.22(-1.30%)
Aug 31, 2021 16.79 16.98 16.74 16.94 14,210,371 +0.22(+1.31%)
Aug 30, 2021 17.09 17.10 16.65 16.72 15,451,976 -0.19(-1.13%)
Aug 27, 2021 16.48 17.00 16.41 16.92 17,203,942 +0.43(+2.58%)
Aug 26, 2021 16.41 16.61 16.38 16.49 11,798,042 -0.10(-0.60%)
Aug 25, 2021 16.67 16.69 16.46 16.59 13,190,918 -0.23(-1.34%)
Aug 24, 2021 16.93 16.94 16.70 16.82 14,631,031 -0.03(-0.15%)
Aug 23, 2021 16.36 16.93 16.15 16.84 26,379,508 +0.77(+4.78%)
Aug 20, 2021 15.89 16.21 15.70 16.07 15,170,728 +0.08(+0.52%)
Aug 19, 2021 16.20 16.26 15.93 15.99 23,465,168 -0.28(-1.70%)
Aug 18, 2021 16.74 16.74 16.20 16.26 25,551,190 -0.43(-2.55%)
Aug 17, 2021 16.83 16.91 16.56 16.69 18,580,902 -0.18(-1.09%)
Aug 16, 2021 16.81 17.02 16.75 16.87 18,427,234 -0.07(-0.39%)
Aug 13, 2021 16.97 17.13 16.82 16.94 15,693,008 +0.18(+1.10%)
Aug 12, 2021 16.89 16.91 16.61 16.76 14,677,898 -0.22(-1.28%)
Aug 11, 2021 16.77 17.13 16.74 16.97 18,095,218 +0.39(+2.37%)
Aug 10, 2021 17.12 17.19 16.58 16.58 32,759,320 -0.60(-3.50%)
Aug 09, 2021 17.12 17.41 17.05 17.18 29,250,520 -0.20(-1.15%)
Aug 06, 2021 17.34 17.55 17.01 17.38 35,572,340 -0.38(-2.16%)
Aug 05, 2021 18.10 18.10 17.73 17.77 13,824,576 -0.33(-1.80%)
Aug 04, 2021 18.39 18.64 18.07 18.09 20,087,818 -0.06(-0.32%)
Aug 03, 2021 18.01 18.19 18.00 18.15 12,851,241 +0.13(+0.70%)
Aug 02, 2021 18.20 18.21 17.89 18.03 14,628,749 -0.17(-0.92%)
Jul 30, 2021 18.13 18.38 18.04 18.19 12,185,612 -0.03(-0.18%)
Jul 29, 2021 18.17 18.38 18.04 18.23 19,625,096 +0.39(+2.20%)
Jul 28, 2021 17.53 17.86 17.48 17.83 14,300,041 +0.29(+1.67%)
Jul 27, 2021 17.43 17.60 17.28 17.54 12,557,016 +0.14(+0.82%)
Jul 26, 2021 17.27 17.59 17.19 17.40 12,299,269 +0.16(+0.92%)
Jul 23, 2021 17.26 17.37 17.07 17.24 12,334,645 -0.09(-0.53%)
Jul 22, 2021 17.37 17.44 17.15 17.33 12,171,403 -0.13(-0.77%)
Jul 21, 2021 17.19 17.56 17.16 17.47 14,416,784 +0.15(+0.87%)
Jul 20, 2021 17.27 17.60 17.17 17.32 19,428,036 +0.15(+0.88%)
Jul 19, 2021 17.24 17.42 16.94 17.17 24,095,050 -0.27(-1.53%)
Jul 16, 2021 17.69 17.73 17.31 17.43 20,841,582 -0.34(-1.93%)
Jul 15, 2021 17.81 17.84 17.51 17.78 15,368,541 -0.05(-0.28%)
Jul 14, 2021 18.09 18.09 17.72 17.83 15,751,037 +0.16(+0.90%)
Jul 13, 2021 17.48 17.99 17.47 17.67 17,774,784 +0.26(+1.49%)
Jul 12, 2021 17.55 17.77 17.36 17.41 12,591,381 -0.25(-1.42%)
Jul 09, 2021 17.38 17.73 17.35 17.66 12,748,572 +0.34(+1.98%)
Jul 08, 2021 17.73 17.79 17.19 17.32 17,291,308 -0.39(-2.22%)
Jul 07, 2021 17.89 17.89 17.58 17.71 11,145,725 -0.08(-0.47%)
Jul 06, 2021 17.64 17.85 17.53 17.79 24,178,920 +0.42(+2.40%)
Jul 02, 2021 17.40 17.52 17.21 17.38 12,831,618 +0.18(+1.02%)
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.