Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.73	17.81	17.54	17.80	12,155,998	+0.00(+0.00%)
Dec 28, 2023	18.06	18.12	17.79	17.80	12,282,377	-0.37(-2.06%)
Dec 27, 2023	17.93	18.24	17.93	18.17	12,887,866	+0.30(+1.65%)
Dec 26, 2023	18.01	18.02	17.78	17.87	6,531,682	+0.01(+0.05%)
Dec 22, 2023	18.00	18.25	17.86	17.86	21,629,948	+0.19(+1.06%)
Dec 21, 2023	17.80	17.87	17.60	17.68	15,710,498	+0.20(+1.13%)
Dec 20, 2023	17.82	17.84	17.46	17.48	15,321,413	-0.31(-1.77%)
Dec 19, 2023	17.45	17.94	17.44	17.80	17,329,952	+0.35(+2.03%)
Dec 18, 2023	17.29	17.46	17.17	17.44	15,215,148	+0.22(+1.26%)
Dec 15, 2023	17.29	17.36	17.13	17.23	20,284,904	-0.14(-0.79%)
Dec 14, 2023	17.30	17.67	17.28	17.36	20,467,992	+0.22(+1.26%)
Dec 13, 2023	16.05	17.15	16.00	17.15	21,336,036	+1.07(+6.67%)
Dec 12, 2023	16.44	16.45	16.00	16.07	13,661,606	-0.32(-1.98%)
Dec 11, 2023	16.33	16.44	16.16	16.40	13,833,755	-0.12(-0.72%)
Dec 08, 2023	16.60	16.75	16.40	16.52	18,558,874	-0.42(-2.50%)
Dec 07, 2023	17.14	17.18	16.83	16.94	14,362,807	-0.14(-0.81%)
Dec 06, 2023	17.23	17.35	17.06	17.08	13,063,491	-0.06(-0.34%)
Dec 05, 2023	17.13	17.24	16.95	17.14	16,443,367	-0.11(-0.63%)
Dec 04, 2023	17.31	17.36	17.08	17.25	21,198,102	-0.20(-1.13%)
Dec 01, 2023	17.27	17.50	17.23	17.44	23,463,154	+0.14(+0.80%)
Nov 30, 2023	17.02	17.32	16.97	17.30	19,888,072	+0.20(+1.15%)
Nov 29, 2023	17.03	17.22	16.95	17.11	17,563,028	+0.18(+1.08%)
Nov 28, 2023	16.18	16.95	16.11	16.92	33,204,942	+0.84(+5.25%)
Nov 27, 2023	16.02	16.20	15.85	16.08	18,970,634	+0.33(+2.09%)
Nov 24, 2023	15.80	15.86	15.63	15.75	7,328,181	-0.01(-0.06%)
Nov 22, 2023	15.74	15.82	15.60	15.76	13,247,344	+0.05(+0.31%)
Nov 21, 2023	15.58	15.90	15.58	15.71	19,809,180	+0.39(+2.53%)
Nov 20, 2023	15.13	15.39	15.01	15.32	9,424,100	+0.08(+0.51%)
Nov 17, 2023	15.60	15.60	15.23	15.25	9,591,780	-0.17(-1.07%)
Nov 16, 2023	15.25	15.61	15.23	15.41	15,376,278	+0.26(+1.73%)
Nov 15, 2023	15.19	15.29	15.04	15.15	11,635,573	-0.10(-0.64%)
Nov 14, 2023	15.04	15.33	14.95	15.25	16,157,948	+0.56(+3.83%)
Nov 13, 2023	14.78	14.89	14.66	14.68	12,398,354	-0.09(-0.59%)
Nov 10, 2023	14.71	14.78	14.57	14.77	12,497,929	-0.08(-0.52%)
Nov 09, 2023	14.80	15.10	14.66	14.85	11,447,926	+0.13(+0.86%)
Nov 08, 2023	15.17	15.25	14.63	14.72	15,137,514	-0.57(-3.74%)
Nov 07, 2023	15.55	15.63	15.11	15.29	20,207,964	-0.51(-3.25%)
Nov 06, 2023	15.85	16.04	15.75	15.81	15,678,074	-0.18(-1.15%)
Nov 03, 2023	15.72	16.08	15.64	15.99	29,299,266	+0.42(+2.68%)
Nov 02, 2023	15.72	15.75	15.44	15.58	23,283,432	+0.02(+0.12%)
Nov 01, 2023	15.53	15.60	15.35	15.56	17,856,372	+0.05(+0.31%)
Oct 31, 2023	15.60	15.79	15.39	15.51	18,258,186	-0.13(-0.81%)
Oct 30, 2023	15.82	15.88	15.60	15.63	17,943,884	-0.21(-1.35%)
Oct 27, 2023	15.75	15.93	15.37	15.85	26,327,648	+0.03(+0.18%)
Oct 26, 2023	16.06	16.08	15.62	15.82	23,856,348	-0.27(-1.69%)
Oct 25, 2023	16.03	16.37	16.03	16.09	20,983,704	+0.02(+0.12%)
Oct 24, 2023	15.86	16.10	15.79	16.07	12,809,449	+0.01(+0.06%)
Oct 23, 2023	16.23	16.36	15.91	16.06	20,197,646	-0.33(-2.01%)
Oct 20, 2023	16.20	16.63	16.19	16.39	31,068,136	+0.27(+1.69%)
Oct 19, 2023	15.98	16.14	15.79	16.12	19,954,070	+0.07(+0.42%)
Oct 18, 2023	16.08	16.24	15.92	16.05	22,288,438	+0.12(+0.73%)
Oct 17, 2023	15.35	15.94	15.30	15.93	19,184,622	+0.59(+3.86%)
Oct 16, 2023	15.20	15.46	15.14	15.34	11,004,647	+0.07(+0.45%)
Oct 13, 2023	15.12	15.38	14.97	15.27	21,087,626	+0.58(+3.96%)
Oct 12, 2023	14.60	14.74	14.58	14.69	21,284,832	-0.08(-0.53%)
Oct 11, 2023	14.70	14.77	14.58	14.77	16,391,758	+0.25(+1.74%)
Oct 10, 2023	14.47	14.54	14.37	14.52	17,206,216	+0.11(+0.74%)
Oct 09, 2023	14.44	14.58	14.34	14.41	16,957,106	+0.26(+1.85%)
Oct 06, 2023	14.01	14.26	13.96	14.15	19,398,754	+0.20(+1.46%)
Oct 05, 2023	13.81	13.97	13.69	13.95	17,320,316	+0.16(+1.20%)
Oct 04, 2023	13.76	13.81	13.41	13.78	24,255,044	+0.01(+0.07%)
Oct 03, 2023	13.82	14.05	13.74	13.77	19,843,410	-0.04(-0.28%)
Oct 02, 2023	13.93	13.96	13.62	13.81	17,053,982	-0.31(-2.20%)
Sep 29, 2023	14.41	14.41	13.98	14.12	16,852,700	-0.01(-0.07%)
Sep 28, 2023	14.29	14.33	14.04	14.13	22,426,066	-0.08(-0.55%)
Sep 27, 2023	14.68	14.71	14.08	14.21	30,957,548	-0.55(-3.75%)
Sep 26, 2023	15.00	15.06	14.73	14.76	15,204,867	-0.33(-2.19%)
Sep 25, 2023	15.28	15.15	15.05	15.09	13,604,601	-0.23(-1.52%)
Sep 22, 2023	15.69	15.74	15.32	15.32	14,376,000	-0.23(-1.50%)
Sep 21, 2023	15.62	15.74	15.49	15.56	11,937,591	-0.38(-2.38%)
Sep 20, 2023	15.90	16.31	15.89	15.93	22,114,264	+0.09(+0.55%)
Sep 19, 2023	16.23	16.26	15.71	15.85	15,434,092	-0.34(-2.10%)
Sep 18, 2023	16.22	16.29	16.08	16.19	9,755,753	+0.04(+0.24%)
Sep 15, 2023	15.92	16.20	15.90	16.15	18,439,924	+0.30(+1.90%)
Sep 14, 2023	15.71	15.94	15.70	15.85	13,246,697	+0.20(+1.30%)
Sep 13, 2023	15.58	15.66	15.49	15.64	10,229,079	+0.07(+0.44%)
Sep 12, 2023	15.44	15.71	15.43	15.58	7,700,142	-0.02(-0.12%)
Sep 11, 2023	15.50	15.61	15.40	15.60	8,739,990	+0.28(+1.84%)
Sep 08, 2023	15.35	15.53	15.28	15.31	8,518,317	-0.01(-0.06%)
Sep 07, 2023	15.32	15.38	15.27	15.32	8,923,107	-0.05(-0.32%)
Sep 06, 2023	15.37	15.54	15.28	15.37	9,538,978	-0.08(-0.50%)
Sep 05, 2023	15.54	15.67	15.38	15.45	10,812,523	-0.19(-1.24%)
Sep 01, 2023	15.93	15.96	15.63	15.64	12,411,276	-0.09(-0.56%)
Aug 31, 2023	15.84	15.90	15.63	15.73	7,868,216	-0.14(-0.86%)
Aug 30, 2023	15.93	16.02	15.77	15.87	10,622,068	+0.24(+1.52%)
Aug 29, 2023	15.45	15.73	15.41	15.63	15,737,696	+0.14(+0.93%)
Aug 28, 2023	15.28	15.51	15.23	15.49	11,517,098	+0.27(+1.76%)
Aug 25, 2023	15.27	15.33	14.90	15.22	17,182,314	-0.06(-0.38%)
Aug 24, 2023	15.30	15.39	15.09	15.28	12,000,521	-0.13(-0.87%)
Aug 23, 2023	15.30	15.61	15.27	15.41	22,112,684	+0.26(+1.70%)
Aug 22, 2023	15.05	15.18	14.90	15.15	13,340,354	+0.12(+0.83%)
Aug 21, 2023	15.00	15.05	14.80	15.03	12,658,311	+0.10(+0.64%)
Aug 18, 2023	14.90	14.97	14.81	14.93	14,170,763	-0.05(-0.32%)
Aug 17, 2023	15.14	15.19	14.83	14.98	13,601,961	-0.11(-0.70%)
Aug 16, 2023	15.36	15.38	15.05	15.08	14,713,354	-0.24(-1.56%)
Aug 15, 2023	15.86	15.89	15.26	15.32	18,939,480	-0.62(-3.90%)
Aug 14, 2023	15.99	16.05	15.84	15.94	11,577,631	-0.23(-1.42%)
Aug 11, 2023	15.87	16.17	15.84	16.17	9,688,934	+0.24(+1.50%)
Aug 10, 2023	15.89	16.12	15.79	15.93	12,529,435	+0.17(+1.09%)
Aug 09, 2023	15.84	15.87	15.64	15.76	12,004,354	+0.03(+0.18%)
Aug 08, 2023	15.53	15.76	15.28	15.73	12,650,007	-0.05(-0.30%)
Aug 07, 2023	15.74	15.87	15.66	15.78	10,557,921	+0.01(+0.06%)
Aug 04, 2023	15.79	15.85	15.61	15.77	16,609,668	+0.17(+1.10%)
Aug 03, 2023	15.83	15.93	15.56	15.60	18,783,174	-0.22(-1.39%)
Aug 02, 2023	16.23	16.27	15.79	15.82	16,375,744	-0.47(-2.88%)
Aug 01, 2023	16.23	16.36	16.10	16.29	14,536,569	-0.25(-1.50%)
Jul 31, 2023	16.38	16.69	16.33	16.54	11,118,053	+0.30(+1.83%)
Jul 28, 2023	16.20	16.34	16.14	16.24	11,754,614	+0.19(+1.19%)
Jul 27, 2023	16.33	16.33	16.03	16.05	16,202,630	-0.45(-2.72%)
Jul 26, 2023	16.74	16.75	16.33	16.50	15,152,764	-0.27(-1.60%)
Jul 25, 2023	16.64	16.82	16.57	16.77	11,838,114	+0.14(+0.86%)
Jul 24, 2023	16.62	16.68	16.50	16.62	7,631,344	-0.02(-0.11%)
Jul 21, 2023	16.43	16.65	16.40	16.64	9,949,398	+0.11(+0.69%)
Jul 20, 2023	16.83	16.84	16.51	16.53	12,532,967	-0.35(-2.10%)
Jul 19, 2023	16.85	16.99	16.81	16.88	10,994,151	+0.00(+0.00%)
Jul 18, 2023	16.74	17.12	16.64	16.88	15,112,301	+0.28(+1.67%)
Jul 17, 2023	16.55	16.71	16.40	16.60	9,243,041	+0.01(+0.06%)
Jul 14, 2023	16.77	16.93	16.59	16.59	15,891,826	-0.24(-1.42%)
Jul 13, 2023	16.86	16.92	16.72	16.83	18,584,434	+0.11(+0.69%)
Jul 12, 2023	16.25	16.77	16.22	16.72	20,607,198	+0.74(+4.61%)
Jul 11, 2023	15.90	16.01	15.81	15.98	12,336,687	+0.17(+1.09%)
Jul 10, 2023	15.56	15.83	15.53	15.81	17,061,864	+0.18(+1.16%)
Jul 07, 2023	15.66	15.84	15.58	15.63	10,097,688	+0.11(+0.74%)
Jul 06, 2023	15.83	15.88	15.47	15.51	17,884,986	-0.46(-2.87%)
Jul 05, 2023	16.37	16.37	15.95	15.97	15,067,138	-0.37(-2.28%)
Jul 03, 2023	16.24	16.45	16.16	16.35	8,153,362	+0.15(+0.94%)
Jun 30, 2023	15.96	16.19	15.88	16.19	12,813,759	+0.29(+1.80%)
Jun 29, 2023	15.67	15.93	15.55	15.91	15,407,653	+0.03(+0.18%)
Jun 28, 2023	15.75	15.89	15.69	15.88	16,925,458	-0.06(-0.36%)
Jun 27, 2023	15.86	15.97	15.54	15.93	15,753,892	+0.09(+0.54%)
Jun 26, 2023	15.74	16.08	15.61	15.85	16,852,124	+0.11(+0.67%)
Jun 23, 2023	15.79	15.91	15.60	15.74	20,902,420	+0.05(+0.30%)
Jun 22, 2023	15.32	15.71	15.21	15.70	23,307,496	+0.27(+1.74%)
Jun 21, 2023	15.29	15.58	15.16	15.43	14,379,098	+0.08(+0.50%)
Jun 20, 2023	15.64	15.66	15.27	15.35	17,721,034	-0.63(-3.95%)
Jun 16, 2023	15.91	16.06	15.77	15.98	22,114,542	+0.21(+1.33%)
Jun 15, 2023	16.01	16.08	15.61	15.77	23,505,774	-2.99(-15.93%)
May 08, 2023	19.11	19.15	18.68	18.76	12,984,671	-0.33(-1.73%)
May 05, 2023	18.70	19.30	18.67	19.09	15,920,064	-0.22(-1.13%)
May 04, 2023	19.05	19.61	18.98	19.31	28,448,534	+0.43(+2.25%)
May 03, 2023	18.87	19.01	18.60	18.88	20,198,232	+0.18(+0.96%)
May 02, 2023	17.91	18.75	17.88	18.70	25,162,932	+0.75(+4.16%)
May 01, 2023	18.30	18.40	17.95	17.96	12,512,039	-0.04(-0.21%)
Apr 28, 2023	18.05	18.13	17.81	17.99	13,321,106	-0.12(-0.68%)
Apr 27, 2023	17.85	18.14	17.75	18.12	10,788,272	+0.17(+0.95%)
Apr 26, 2023	18.35	18.37	17.91	17.95	12,240,986	-0.19(-1.04%)
Apr 25, 2023	17.98	18.21	17.79	18.14	14,768,436	+0.11(+0.63%)
Apr 24, 2023	17.95	18.08	17.78	18.02	11,696,576	+0.00(+0.00%)
Apr 21, 2023	18.04	18.22	17.81	18.02	18,064,374	-0.12(-0.68%)
Apr 20, 2023	18.32	18.37	18.10	18.15	13,830,141	-0.04(-0.21%)
Apr 19, 2023	17.99	18.29	17.98	18.18	14,023,027	-0.17(-0.93%)
Apr 18, 2023	18.37	18.65	18.33	18.35	12,192,618	+0.05(+0.26%)
Apr 17, 2023	18.34	18.42	18.09	18.31	21,296,258	-0.28(-1.52%)
Apr 14, 2023	18.70	18.72	18.29	18.59	17,506,428	-0.36(-1.90%)
Apr 13, 2023	18.89	19.17	18.66	18.95	29,613,526	+0.40(+2.14%)
Apr 12, 2023	18.72	18.79	18.42	18.55	15,430,581	+0.20(+1.08%)
Apr 11, 2023	18.51	18.72	18.34	18.35	16,750,899	-0.04(-0.21%)
Apr 10, 2023	18.35	18.44	18.25	18.39	13,685,038	-0.26(-1.37%)
Apr 06, 2023	18.48	18.66	18.33	18.65	18,238,224	+0.05(+0.25%)
Apr 05, 2023	18.76	18.95	18.39	18.60	27,065,092	+0.06(+0.31%)
Apr 04, 2023	17.75	18.64	17.71	18.54	30,479,082	+0.78(+4.42%)
Apr 03, 2023	17.65	17.99	17.47	17.76	16,375,034	+0.21(+1.18%)
Mar 31, 2023	17.64	17.72	17.37	17.55	16,330,954	-0.03(-0.16%)
Mar 30, 2023	17.60	17.69	17.38	17.58	15,332,911	+0.06(+0.32%)
Mar 29, 2023	17.48	17.70	17.40	17.52	14,499,650	-0.11(-0.64%)
Mar 28, 2023	17.55	17.72	17.39	17.64	15,972,734	+0.15(+0.87%)
Mar 27, 2023	17.03	17.48	16.93	17.48	16,013,912	-0.02(-0.11%)
Mar 24, 2023	17.43	17.65	17.25	17.50	19,222,840	+0.21(+1.20%)
Mar 23, 2023	17.24	17.49	17.07	17.30	18,636,676	+0.28(+1.67%)
Mar 22, 2023	16.79	17.22	16.69	17.01	19,021,358	+0.29(+1.75%)
Mar 21, 2023	16.91	16.92	16.52	16.72	21,646,602	-0.52(-3.02%)
Mar 20, 2023	17.26	17.48	17.10	17.24	24,623,476	+0.11(+0.66%)
Mar 17, 2023	16.72	17.29	16.52	17.13	48,730,300	+0.68(+4.14%)
Mar 16, 2023	16.59	16.61	16.07	16.44	24,258,730	-0.08(-0.46%)
Mar 15, 2023	16.44	16.59	16.24	16.52	41,100,268	+0.39(+2.40%)
Mar 14, 2023	16.06	16.19	15.92	16.13	18,087,994	+0.05(+0.29%)
Mar 13, 2023	15.69	16.28	15.65	16.09	39,325,480	+1.05(+6.98%)
Mar 10, 2023	15.03	15.40	14.96	15.04	23,768,344	+0.32(+2.18%)
Mar 09, 2023	14.89	14.99	14.63	14.72	15,713,414	-0.05(-0.32%)
Mar 08, 2023	14.92	15.08	14.72	14.76	17,791,676	-0.14(-0.95%)
Mar 07, 2023	15.22	15.26	14.81	14.90	23,209,150	-0.50(-3.25%)
Mar 06, 2023	15.53	15.58	15.29	15.41	12,175,583	-0.21(-1.33%)
Mar 03, 2023	15.65	15.66	15.44	15.61	15,206,436	+0.13(+0.85%)
Mar 02, 2023	15.30	15.49	15.24	15.48	14,138,857	+0.07(+0.43%)
Mar 01, 2023	15.53	15.58	15.29	15.41	15,721,731	+0.18(+1.18%)
Feb 28, 2023	15.07	15.39	14.98	15.24	22,724,296	+0.14(+0.94%)
Feb 27, 2023	15.06	15.20	14.99	15.09	12,105,953	+0.19(+1.31%)
Feb 24, 2023	14.83	14.91	14.71	14.90	17,504,526	-0.07(-0.44%)
Feb 23, 2023	15.02	15.16	14.94	14.96	16,869,048	-0.13(-0.86%)
Feb 22, 2023	15.38	15.39	14.99	15.09	22,071,956	-0.35(-2.29%)
Feb 21, 2023	15.58	15.64	15.35	15.45	16,602,490	-0.14(-0.90%)
Feb 17, 2023	15.50	15.63	15.31	15.59	23,250,140	-0.20(-1.24%)
Feb 16, 2023	15.76	15.91	15.47	15.78	24,677,218	-0.20(-1.28%)
Feb 15, 2023	16.13	16.20	15.76	15.99	35,152,020	-0.60(-3.59%)
Feb 14, 2023	16.58	16.65	16.26	16.58	20,941,726	-0.11(-0.67%)
Feb 13, 2023	16.52	16.74	16.49	16.70	10,189,836	+0.00(+0.00%)
Feb 10, 2023	16.57	16.81	16.47	16.70	13,394,185	+0.11(+0.67%)
Feb 09, 2023	17.26	17.36	16.40	16.58	19,134,956	-0.49(-2.89%)
Feb 08, 2023	17.26	17.28	16.86	17.08	12,818,253	-0.15(-0.86%)
Feb 07, 2023	17.09	17.40	16.94	17.23	16,446,607	+0.14(+0.82%)
Feb 06, 2023	16.96	17.17	16.86	17.09	16,564,163	+0.03(+0.16%)
Feb 03, 2023	17.51	17.53	16.95	17.06	27,687,014	-1.01(-5.57%)
Feb 02, 2023	18.80	18.80	17.85	18.06	22,399,560	-0.51(-2.76%)
Feb 01, 2023	18.13	18.77	18.04	18.58	19,911,088	+0.37(+2.05%)
Jan 31, 2023	18.05	18.25	17.92	18.20	16,205,350	+0.07(+0.36%)
Jan 30, 2023	18.25	18.39	18.06	18.14	15,123,190	-0.18(-0.97%)
Jan 27, 2023	18.22	18.40	18.06	18.32	21,062,958	-0.02(-0.10%)
Jan 26, 2023	18.33	18.37	18.06	18.33	25,478,018	-0.09(-0.51%)
Jan 25, 2023	17.93	18.46	17.90	18.43	20,899,086	+0.34(+1.91%)
Jan 24, 2023	17.69	18.16	17.66	18.08	20,414,460	+0.18(+0.99%)
Jan 23, 2023	17.43	17.94	17.37	17.91	29,029,752	+0.24(+1.37%)
Jan 20, 2023	17.33	17.67	17.25	17.66	17,767,936	+0.23(+1.34%)
Jan 19, 2023	17.15	17.57	17.13	17.43	18,618,240	+0.32(+1.85%)
Jan 18, 2023	17.65	17.75	17.11	17.11	16,894,802	-0.34(-1.97%)
Jan 17, 2023	18.08	18.12	17.38	17.46	23,060,490	-0.83(-4.53%)
Jan 13, 2023	18.10	18.46	18.09	18.29	17,818,066	+0.20(+1.08%)
Jan 12, 2023	18.19	18.26	17.89	18.09	14,832,384	+0.20(+1.09%)
Jan 11, 2023	18.13	18.18	17.65	17.90	15,401,403	-0.16(-0.88%)
Jan 10, 2023	17.69	18.12	17.55	18.06	17,717,150	+0.39(+2.21%)
Jan 09, 2023	17.90	18.04	17.65	17.66	19,696,126	-0.07(-0.37%)
Jan 06, 2023	17.79	17.85	17.25	17.73	23,308,576	+0.24(+1.38%)
Jan 05, 2023	17.36	17.53	17.08	17.49	19,243,980	-0.09(-0.53%)
Jan 04, 2023	16.90	17.75	16.86	17.58	30,978,012	+0.98(+5.89%)

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.