Barrick Gold Corp (NY: GOLD )

15.50 +0.40 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 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 17,512,916 -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 -0.36(-2.35%)
Aug 29, 2022 15.42 15.62 15.29 15.35 27,946,072 -0.13(-0.84%)
Aug 26, 2022 16.42 16.47 15.37 15.48 29,670,952 -0.89(-5.44%)
Aug 25, 2022 16.49 16.50 16.15 16.37 13,555,701 +0.02(+0.12%)
Aug 24, 2022 16.17 16.37 15.98 16.35 18,400,160 +0.14(+0.86%)
Aug 23, 2022 16.27 16.70 16.18 16.21 21,335,704 +0.04(+0.25%)
Aug 22, 2022 15.88 16.30 15.88 16.17 20,043,664 +0.10(+0.62%)
Aug 19, 2022 16.33 16.34 16.02 16.07 22,272,604 -0.34(-2.07%)
Aug 18, 2022 16.51 16.59 16.34 16.41 14,193,857 -0.04(-0.24%)
Aug 17, 2022 16.73 16.78 16.43 16.45 29,665,004 -0.40(-2.37%)
Aug 16, 2022 16.62 16.88 16.55 16.85 18,260,968 +0.18(+1.08%)
Aug 15, 2022 16.30 16.68 16.23 16.67 16,069,052 -0.07(-0.42%)
Aug 12, 2022 16.46 16.84 16.43 16.74 18,440,388 +0.34(+2.07%)
Aug 11, 2022 16.56 16.75 16.37 16.40 16,246,560 -0.13(-0.79%)
Aug 10, 2022 16.62 16.78 16.34 16.53 21,991,732 +0.09(+0.55%)
Aug 09, 2022 16.41 16.45 15.99 16.44 23,455,236 +0.24(+1.48%)
Aug 08, 2022 16.06 16.46 15.95 16.20 24,711,560 +0.60(+3.85%)
Aug 05, 2022 15.43 15.61 15.20 15.60 24,578,134 -0.18(-1.14%)
Aug 04, 2022 15.45 16.02 15.43 15.78 27,254,268 +0.58(+3.82%)
Aug 03, 2022 15.62 15.67 15.09 15.20 26,048,076 -0.32(-2.06%)
Aug 02, 2022 15.92 16.27 15.50 15.52 25,836,092 -0.20(-1.27%)
Aug 01, 2022 15.87 15.95 15.63 15.72 16,411,571 -0.02(-0.13%)
Jul 29, 2022 15.82 15.87 15.34 15.74 17,488,618 +0.11(+0.70%)
Jul 28, 2022 15.91 15.97 15.47 15.63 24,536,786 +0.22(+1.43%)
Jul 27, 2022 15.20 15.48 15.03 15.41 25,152,204 +0.14(+0.92%)
Jul 26, 2022 15.00 15.29 15.00 15.27 22,342,882 +0.36(+2.41%)
Jul 25, 2022 15.33 15.51 14.80 14.91 31,136,356 -0.42(-2.74%)
Jul 22, 2022 15.65 15.90 15.18 15.33 28,825,860 -0.17(-1.10%)
Jul 21, 2022 15.52 15.76 15.38 15.50 29,489,194 +0.05(+0.32%)
Jul 20, 2022 15.99 16.05 15.43 15.45 21,964,774 -0.58(-3.62%)
Jul 19, 2022 15.83 16.08 15.71 16.03 19,003,872 +0.21(+1.33%)
Jul 18, 2022 15.96 16.09 15.82 15.82 19,243,560 +0.16(+1.02%)
Jul 15, 2022 15.86 15.88 15.40 15.66 24,698,748 -0.11(-0.70%)
Jul 14, 2022 15.90 15.95 15.27 15.77 38,956,632 -0.72(-4.37%)
Jul 13, 2022 16.28 16.93 16.17 16.49 28,980,410 +0.05(+0.30%)
Jul 12, 2022 16.96 16.99 16.38 16.44 25,964,364 -0.54(-3.18%)
Jul 11, 2022 17.01 17.27 16.91 16.98 19,287,578 -0.20(-1.16%)
Jul 08, 2022 17.26 17.47 17.03 17.18 12,401,877 -0.07(-0.41%)
Jul 07, 2022 17.32 17.59 17.11 17.25 13,018,361 +0.03(+0.17%)
Jul 06, 2022 17.42 17.51 16.78 17.22 18,595,104 -0.20(-1.15%)
Jul 05, 2022 17.97 18.16 17.08 17.42 21,609,412 -0.64(-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.