Barrick Gold Corp (NY: GOLD )

15.55 -0.47 (-2.93%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.02 15.74 14.98 15.50 37,708,264 +0.40(+2.65%)
Sep 29, 2022 14.85 15.11 14.66 15.10 25,857,552 +0.15(+1.00%)
Sep 28, 2022 14.40 14.97 14.38 14.95 22,798,978 +0.85(+6.03%)
Sep 27, 2022 14.37 14.55 14.09 14.10 17,512,866 -0.09(-0.63%)
Sep 26, 2022 14.33 14.52 13.97 14.19 22,116,884 -0.29(-2.00%)
Sep 23, 2022 14.74 14.75 14.26 14.48 25,092,244 -0.59(-3.92%)
Sep 22, 2022 15.27 15.46 15.01 15.07 18,800,784 -0.11(-0.72%)
Sep 21, 2022 15.14 15.52 14.90 15.18 26,822,878 +0.13(+0.86%)
Sep 20, 2022 15.23 15.23 14.85 15.05 25,206,604 -0.45(-2.90%)
Sep 19, 2022 15.11 15.51 15.03 15.50 13,849,449 +0.20(+1.31%)
Sep 16, 2022 14.92 15.53 14.83 15.30 24,219,038 +0.16(+1.06%)
Sep 15, 2022 15.46 15.53 14.99 15.14 24,134,398 -0.46(-2.95%)
Sep 14, 2022 15.62 15.82 15.53 15.60 15,874,243 +0.05(+0.32%)
Sep 13, 2022 15.47 15.82 15.42 15.55 15,247,642 -0.41(-2.57%)
Sep 12, 2022 16.22 16.22 15.87 15.96 17,419,388 +0.04(+0.25%)
Sep 09, 2022 15.83 15.97 15.71 15.92 20,766,320 +0.31(+1.99%)
Sep 08, 2022 15.27 15.62 15.20 15.61 16,295,476 +0.25(+1.63%)
Sep 07, 2022 14.81 15.50 14.71 15.36 20,227,068 +0.53(+3.57%)
Sep 06, 2022 15.00 15.14 14.72 14.83 16,577,700 -0.07(-0.47%)
Sep 02, 2022 14.88 15.23 14.71 14.90 19,069,700 +0.31(+2.12%)
Sep 01, 2022 14.65 14.87 14.53 14.59 23,715,220 -0.26(-1.75%)
Aug 31, 2022 14.89 15.09 14.80 14.85 19,090,060 -0.14(-0.93%)
Aug 30, 2022 15.18 15.20 14.85 14.99 29,436,344 -0.10(-0.65%)
Aug 29, 2022 15.16 15.35 15.02 15.09 28,431,764 -0.13(-0.84%)
Aug 26, 2022 16.14 16.19 15.11 15.22 30,186,622 -0.87(-5.44%)
Aug 25, 2022 16.21 16.22 15.87 16.09 13,791,294 +0.02(+0.12%)
Aug 24, 2022 15.89 16.09 15.71 16.07 18,719,948 +0.14(+0.86%)
Aug 23, 2022 15.99 16.41 15.90 15.93 21,706,510 +0.04(+0.25%)
Aug 22, 2022 15.61 16.02 15.61 15.89 20,392,016 +0.10(+0.62%)
Aug 19, 2022 16.05 16.06 15.75 15.80 22,659,694 -0.33(-2.07%)
Aug 18, 2022 16.23 16.31 16.06 16.13 14,440,541 -0.04(-0.24%)
Aug 17, 2022 16.44 16.49 16.15 16.17 30,180,572 -0.39(-2.37%)
Aug 16, 2022 16.34 16.59 16.26 16.56 18,578,338 +0.18(+1.08%)
Aug 15, 2022 16.02 16.40 15.95 16.39 16,348,375 -0.07(-0.42%)
Aug 12, 2022 16.18 16.55 16.15 16.45 18,760,876 +0.33(+2.07%)
Aug 11, 2022 16.28 16.46 16.09 16.12 16,528,919 -0.13(-0.79%)
Aug 10, 2022 16.34 16.49 16.06 16.25 22,373,940 +0.09(+0.55%)
Aug 09, 2022 16.13 16.17 15.72 16.16 23,862,880 +0.24(+1.48%)
Aug 08, 2022 15.79 16.18 15.68 15.92 25,141,038 +0.59(+3.85%)
Aug 05, 2022 15.17 15.34 14.94 15.33 25,005,294 -0.18(-1.14%)
Aug 04, 2022 15.19 15.75 15.17 15.51 27,727,938 +0.57(+3.82%)
Aug 03, 2022 15.35 15.40 14.83 14.94 26,500,782 -0.31(-2.06%)
Aug 02, 2022 15.65 15.99 15.24 15.25 26,285,114 -0.20(-1.27%)
Aug 01, 2022 15.60 15.68 15.36 15.45 16,696,798 -0.02(-0.13%)
Jul 29, 2022 15.55 15.60 15.08 15.47 17,792,564 +0.11(+0.70%)
Jul 28, 2022 15.64 15.70 15.21 15.36 24,963,226 +0.22(+1.43%)
Jul 27, 2022 14.94 15.22 14.77 15.15 25,589,340 +0.14(+0.92%)
Jul 26, 2022 14.74 15.03 14.74 15.01 22,731,194 +0.35(+2.41%)
Jul 25, 2022 15.07 15.24 14.55 14.66 31,677,494 -0.41(-2.74%)
Jul 22, 2022 15.38 15.63 14.92 15.07 29,326,844 -0.17(-1.10%)
Jul 21, 2022 15.25 15.49 15.12 15.24 30,001,706 +0.05(+0.32%)
Jul 20, 2022 15.72 15.77 15.17 15.19 22,346,514 -0.57(-3.62%)
Jul 19, 2022 15.56 15.81 15.44 15.76 19,334,152 +0.21(+1.33%)
Jul 18, 2022 15.69 15.81 15.55 15.55 19,578,006 +0.16(+1.02%)
Jul 15, 2022 15.59 15.61 15.14 15.39 25,128,004 -0.11(-0.70%)
Jul 14, 2022 15.63 15.68 15.01 15.50 39,633,684 -0.71(-4.37%)
Jul 13, 2022 16.00 16.64 15.89 16.21 29,484,080 +0.05(+0.30%)
Jul 12, 2022 16.67 16.70 16.10 16.16 26,415,616 -0.53(-3.18%)
Jul 11, 2022 16.72 16.98 16.62 16.69 19,622,792 -0.20(-1.16%)
Jul 08, 2022 16.97 17.17 16.74 16.89 12,617,417 -0.07(-0.41%)
Jul 07, 2022 17.02 17.29 16.82 16.96 13,244,615 +0.03(+0.17%)
Jul 06, 2022 17.12 17.21 16.49 16.93 18,918,280 -0.20(-1.15%)
Jul 05, 2022 17.66 17.85 16.79 17.12 21,984,976 -0.63(-3.54%)
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.