Barrick Gold Corp (NY: GOLD )

16.74 +0.34 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 16.46 16.84 16.43 16.74 18,438,672 +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 19,287,580 -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%)
Jul 01, 2022 17.49 18.18 17.33 18.06 19,737,692 +0.37(+2.09%)
Jun 30, 2022 18.29 18.34 17.64 17.69 20,503,378 -0.70(-3.81%)
Jun 29, 2022 18.86 18.95 18.27 18.39 16,262,083 -0.16(-0.86%)
Jun 28, 2022 19.09 19.15 18.54 18.55 15,909,286 -0.49(-2.57%)
Jun 27, 2022 18.83 19.06 18.71 19.04 19,276,484 +0.26(+1.38%)
Jun 24, 2022 18.48 18.84 18.21 18.78 19,538,408 +0.23(+1.24%)
Jun 23, 2022 19.42 19.61 18.39 18.55 20,735,744 -0.85(-4.38%)
Jun 22, 2022 19.60 19.88 19.35 19.40 14,631,222 -0.18(-0.92%)
Jun 21, 2022 19.57 19.86 19.55 19.58 24,025,174 +0.03(+0.15%)
Jun 17, 2022 19.88 19.91 19.32 19.55 29,207,256 -0.48(-2.40%)
Jun 16, 2022 19.56 20.20 19.22 20.03 22,391,158 +0.47(+2.40%)
Jun 15, 2022 19.91 19.97 19.05 19.56 24,794,096 +0.09(+0.46%)
Jun 14, 2022 20.08 20.16 19.29 19.47 19,915,612 -0.65(-3.23%)
Jun 13, 2022 20.42 20.59 20.04 20.12 26,790,378 -0.91(-4.33%)
Jun 10, 2022 19.90 21.17 19.71 21.03 21,298,932 +0.94(+4.68%)
Jun 09, 2022 20.70 20.73 20.09 20.09 13,315,135 -0.68(-3.27%)
Jun 08, 2022 20.65 20.95 20.56 20.77 13,466,086 +0.03(+0.14%)
Jun 07, 2022 20.39 20.76 20.38 20.74 11,263,399 +0.23(+1.12%)
Jun 06, 2022 20.82 20.87 20.38 20.51 12,954,360 -0.17(-0.82%)
Jun 03, 2022 20.74 20.93 20.61 20.68 10,039,380 -0.29(-1.38%)
Jun 02, 2022 20.69 21.08 20.67 20.97 18,035,254 +0.62(+3.05%)
Jun 01, 2022 20.60 20.76 20.23 20.35 12,817,944 -0.14(-0.68%)
May 31, 2022 20.72 21.04 20.32 20.49 17,817,596 -0.11(-0.53%)
May 27, 2022 20.82 20.88 20.42 20.60 13,843,646 -0.03(-0.15%)
May 26, 2022 20.94 21.08 20.55 20.63 19,666,420 -0.62(-2.92%)
May 25, 2022 21.04 21.34 20.98 21.25 17,768,654 -0.06(-0.28%)
May 24, 2022 20.81 21.40 20.66 21.31 22,695,702 +0.58(+2.80%)
May 23, 2022 21.13 21.22 20.53 20.73 10,888,262 -0.03(-0.14%)
May 20, 2022 20.79 20.81 20.46 20.76 19,918,040 +0.04(+0.19%)
May 19, 2022 20.13 20.91 20.13 20.72 24,221,244 +0.97(+4.91%)
May 18, 2022 20.38 20.47 19.73 19.75 20,691,256 -0.72(-3.52%)
May 17, 2022 20.79 20.83 20.36 20.47 13,914,663 -0.05(-0.24%)
May 16, 2022 20.41 20.58 20.33 20.52 13,430,787 +0.09(+0.44%)
May 13, 2022 20.20 20.71 20.11 20.43 17,849,740 +0.09(+0.44%)
May 12, 2022 20.75 21.02 20.04 20.34 24,111,860 -0.89(-4.19%)
May 11, 2022 21.51 21.89 21.13 21.23 20,787,440 -0.06(-0.28%)
May 10, 2022 21.67 21.88 21.00 21.29 20,774,384 -0.20(-0.93%)
May 09, 2022 21.87 22.14 21.41 21.49 31,877,812 -0.93(-4.15%)
May 06, 2022 22.39 22.63 22.23 22.42 13,793,376 -0.14(-0.62%)
May 05, 2022 23.42 23.42 22.27 22.56 17,148,660 -0.63(-2.72%)
May 04, 2022 22.70 23.21 22.30 23.19 17,976,362 +0.78(+3.48%)
May 03, 2022 22.28 22.68 22.19 22.41 19,090,732 +0.25(+1.13%)
May 02, 2022 21.75 22.23 21.52 22.16 26,423,732 -0.15(-0.67%)
Apr 29, 2022 22.74 22.89 22.28 22.31 18,243,404 -0.12(-0.53%)
Apr 28, 2022 22.23 22.48 22.08 22.43 16,662,250 +0.19(+0.85%)
Apr 27, 2022 22.26 22.56 22.14 22.24 16,572,410 -0.13(-0.58%)
Apr 26, 2022 22.82 23.00 22.29 22.37 21,075,700 -0.36(-1.58%)
Apr 25, 2022 22.70 22.96 22.22 22.73 32,467,124 -1.00(-4.21%)
Apr 22, 2022 23.53 24.09 23.48 23.73 22,036,540 -0.49(-2.02%)
Apr 21, 2022 24.92 25.00 23.86 24.22 26,105,724 -1.03(-4.08%)
Apr 20, 2022 25.07 25.29 24.84 25.25 19,018,872 +0.24(+0.96%)
Apr 19, 2022 25.03 25.40 24.79 25.01 16,096,924 -0.37(-1.46%)
Apr 18, 2022 25.52 25.99 25.36 25.38 15,097,416 +0.18(+0.71%)
Apr 14, 2022 25.45 25.48 24.90 25.20 19,310,706 -0.38(-1.49%)
Apr 13, 2022 25.65 25.86 25.43 25.58 12,627,690 +0.14(+0.55%)
Apr 12, 2022 25.73 25.92 25.31 25.44 14,605,355 +0.04(+0.16%)
Apr 11, 2022 25.71 25.91 25.16 25.40 14,703,255 -0.01(-0.04%)
Apr 08, 2022 24.90 25.49 24.90 25.41 15,176,558 +0.51(+2.05%)
Apr 07, 2022 24.65 25.06 24.54 24.90 22,820,904 +0.29(+1.18%)
Apr 06, 2022 24.58 24.89 24.37 24.61 14,672,572 +0.15(+0.61%)
Apr 05, 2022 24.96 25.48 24.33 24.46 18,176,846 -0.40(-1.61%)
Apr 04, 2022 25.09 25.12 24.55 24.86 13,005,707 -0.08(-0.32%)
Apr 01, 2022 24.30 25.02 24.28 24.94 15,554,075 +0.41(+1.67%)
Mar 31, 2022 24.85 25.13 24.53 24.53 11,670,127 -0.32(-1.29%)
Mar 30, 2022 24.65 24.94 24.65 24.85 13,920,452 +0.32(+1.30%)
Mar 29, 2022 23.74 24.57 23.61 24.53 21,533,360 +0.30(+1.24%)
Mar 28, 2022 24.11 24.32 23.94 24.23 18,904,496 -0.31(-1.26%)
Mar 25, 2022 24.29 24.63 24.18 24.54 16,979,796 +0.04(+0.16%)
Mar 24, 2022 24.75 24.96 24.41 24.50 17,731,216 -0.07(-0.28%)
Mar 23, 2022 24.40 24.59 24.16 24.57 16,997,140 +0.34(+1.40%)
Mar 22, 2022 24.27 24.39 23.84 24.23 16,319,017 -0.07(-0.29%)
Mar 21, 2022 23.90 24.60 23.88 24.30 21,342,514 +0.43(+1.80%)
Mar 18, 2022 24.10 24.15 23.73 23.87 36,452,056 -0.21(-0.87%)
Mar 17, 2022 23.90 24.54 23.86 24.08 22,851,842 +0.47(+1.99%)
Mar 16, 2022 23.58 23.94 23.20 23.61 23,973,056 -0.16(-0.67%)
Mar 15, 2022 22.81 24.04 22.81 23.77 26,226,182 +0.13(+0.55%)
Mar 14, 2022 23.75 24.01 23.38 23.64 23,127,036 -0.71(-2.92%)
Mar 11, 2022 23.72 24.57 23.48 24.35 19,901,008 -0.14(-0.57%)
Mar 10, 2022 24.42 24.27 24.49 27,062,908 +0.16(+0.66%)
Mar 09, 2022 23.72 24.63 23.40 24.33 39,146,136 -1.03(-4.06%)
Mar 08, 2022 25.09 26.07 24.48 25.36 67,199,688 +0.50(+2.01%)
Mar 07, 2022 24.37 24.98 23.94 24.86 39,111,896 +0.66(+2.73%)
Mar 04, 2022 23.72 24.48 23.57 24.20 35,899,196 +0.63(+2.67%)
Mar 03, 2022 23.12 23.70 23.12 23.57 23,899,140 +0.42(+1.81%)
Mar 02, 2022 22.83 23.36 22.66 23.15 23,284,416 -0.31(-1.32%)
Mar 01, 2022 22.75 23.50 22.73 23.46 32,061,282 +0.89(+3.94%)
Feb 28, 2022 22.88 22.88 22.33 22.57 23,856,292 +0.01(+0.04%)
Feb 25, 2022 22.16 22.62 22.21 22.56 22,502,004 +0.02(+0.09%)
Feb 24, 2022 23.45 23.59 22.09 22.54 53,383,888 -0.29(-1.27%)
Feb 23, 2022 22.70 23.18 22.70 22.83 23,785,268 +0.06(+0.26%)
Feb 22, 2022 23.16 23.44 22.56 22.77 29,807,572 -0.37(-1.60%)
Feb 18, 2022 23.14 0 -0.09(-0.39%)
Feb 17, 2022 22.54 23.47 22.41 23.23 46,676,856 +1.00(+4.50%)
Feb 16, 2022 21.14 22.45 21.13 22.23 41,692,256 +1.55(+7.50%)
Feb 15, 2022 20.49 20.74 20.29 20.68 22,290,712 -0.41(-1.94%)
Feb 14, 2022 20.73 21.20 20.71 21.09 37,996,544 +0.41(+1.98%)
Feb 11, 2022 19.35 20.87 19.29 20.68 32,143,174 +1.38(+7.15%)
Feb 10, 2022 19.66 19.88 19.24 19.30 15,485,173 -0.43(-2.18%)
Feb 09, 2022 19.89 19.98 19.70 19.73 11,403,391 -0.09(-0.45%)
Feb 08, 2022 19.62 19.82 19.54 19.82 13,728,946 +0.24(+1.23%)
Feb 07, 2022 19.34 19.66 19.20 19.58 13,206,271 +0.39(+2.03%)
Feb 04, 2022 18.99 19.39 18.95 19.19 14,157,411 +0.13(+0.68%)
Feb 03, 2022 19.17 19.30 19.06 12,231,163 -0.16(-0.83%)
Feb 02, 2022 19.05 19.50 18.88 19.22 16,663,791 +0.13(+0.68%)
Feb 01, 2022 19.15 19.29 18.88 19.09 14,340,490 -0.06(-0.31%)
Jan 31, 2022 18.72 19.18 19.15 18,320,644 +0.59(+3.18%)
Jan 28, 2022 18.51 18.58 18.26 18.56 19,097,622 -0.15(-0.80%)
Jan 27, 2022 18.75 19.14 18.66 18.71 20,552,064 -0.32(-1.68%)
Jan 26, 2022 19.36 19.72 18.92 19.03 24,274,640 -0.46(-2.36%)
Jan 25, 2022 19.21 19.59 19.14 19.49 16,839,660 +0.12(+0.62%)
Jan 24, 2022 19.24 19.41 18.81 19.37 23,935,452 +0.03(+0.16%)
Jan 21, 2022 20.01 20.06 19.26 19.34 21,714,106 -0.57(-2.86%)
Jan 20, 2022 20.14 20.30 19.89 19.91 20,402,550 -0.26(-1.29%)
Jan 19, 2022 18.81 20.24 18.76 20.17 36,129,472 +1.61(+8.67%)
Jan 18, 2022 18.56 18.84 18.47 18.56 13,184,414 -0.12(-0.64%)
Jan 14, 2022 18.68 0 -0.15(-0.80%)
Jan 13, 2022 19.14 19.29 18.82 18.83 11,925,595 -0.37(-1.93%)
Jan 12, 2022 18.92 19.24 18.78 19.20 19,618,172 +0.34(+1.80%)
Jan 11, 2022 18.67 18.88 18.50 18.86 13,757,864 +0.24(+1.29%)
Jan 10, 2022 18.06 18.63 18.04 18.62 19,716,120 +0.52(+2.87%)
Jan 07, 2022 18.09 18.22 17.93 18.10 12,787,600 +0.08(+0.44%)
Jan 06, 2022 18.28 18.31 17.99 18.02 21,058,072 -0.55(-2.96%)
Jan 05, 2022 18.94 19.10 18.54 18.57 20,249,656 -0.16(-0.85%)
Jan 04, 2022 18.60 18.91 18.55 18.73 14,189,184 +0.19(+1.02%)
Jan 03, 2022 18.78 18.80 18.52 18.54 12,996,703 -0.46(-2.42%)
Dec 31, 2021 18.98 19.07 18.78 19.00 14,284,117 +0.18(+0.96%)
Dec 30, 2021 18.40 18.89 18.39 18.82 13,558,878 +0.42(+2.28%)
Dec 29, 2021 18.24 18.66 18.21 18.40 17,290,012 +0.03(+0.16%)
Dec 28, 2021 18.45 18.66 18.31 18.37 10,310,181 -0.04(-0.22%)
Dec 27, 2021 18.50 18.58 18.27 18.41 11,740,599 -0.16(-0.86%)
Dec 23, 2021 18.43 18.69 18.39 18.57 12,163,850 +0.04(+0.22%)
Dec 22, 2021 18.44 18.55 18.17 18.53 15,105,953 +0.14(+0.76%)
Dec 21, 2021 18.42 18.51 18.19 18.39 13,905,125 +0.06(+0.33%)
Dec 20, 2021 18.37 18.44 18.09 18.33 17,680,720 -0.06(-0.33%)
Dec 17, 2021 18.56 18.85 18.37 18.39 30,832,604 -0.05(-0.27%)
Dec 16, 2021 17.90 18.47 17.89 18.44 24,516,392 +0.79(+4.48%)
Dec 15, 2021 17.80 17.83 17.27 17.65 26,950,744 -0.21(-1.18%)
Dec 14, 2021 17.70 18.02 17.66 17.86 15,040,125 -0.11(-0.61%)
Dec 13, 2021 18.00 18.15 17.85 17.97 18,833,394 +0.02(+0.11%)
Dec 10, 2021 18.24 18.26 17.92 17.95 15,615,413 -0.22(-1.21%)
Dec 09, 2021 18.32 18.39 18.02 18.17 15,575,309 -0.43(-2.31%)
Dec 08, 2021 18.48 18.66 18.35 18.60 10,259,587 +0.04(+0.22%)
Dec 07, 2021 18.51 18.74 18.41 18.56 16,243,678 +0.07(+0.38%)
Dec 06, 2021 18.11 18.55 18.03 18.49 17,618,112 +0.27(+1.48%)
Dec 03, 2021 18.20 18.26 17.83 18.22 22,027,140 +0.04(+0.22%)
Dec 02, 2021 18.36 18.39 17.94 18.18 23,282,636 -0.21(-1.14%)
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.