Barrick Gold Corp (NY: GOLD )

15.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.76 15.84 15.54 15.54 26,913,856 -0.48(-3.01%)
Oct 28, 2021 16.43 16.47 15.99 16.02 24,898,896 -0.38(-2.32%)
Oct 27, 2021 16.39 16.52 16.33 16.40 12,648,399 -0.03(-0.21%)
Oct 26, 2021 16.46 16.44 14,245,593 -0.10(-0.61%)
Oct 25, 2021 16.72 16.72 16.51 16.54 14,807,284 +0.06(+0.36%)
Oct 22, 2021 16.66 16.96 16.43 16.48 23,454,040 +0.09(+0.57%)
Oct 21, 2021 16.34 16.44 16.25 16.39 11,720,531 -0.04(-0.26%)
Oct 20, 2021 16.44 16.64 16.35 16.43 15,808,019 +0.09(+0.57%)
Oct 19, 2021 16.45 16.49 16.13 16.34 15,075,760 +0.20(+1.26%)
Oct 18, 2021 16.14 16.28 15.99 16.13 13,463,057 -0.05(-0.31%)
Oct 15, 2021 16.22 16.29 15.90 16.18 21,026,800 -0.37(-2.25%)
Oct 14, 2021 16.49 16.70 16.41 16.56 23,463,666 +0.29(+1.77%)
Oct 13, 2021 16.00 16.43 15.97 16.27 28,180,140 +0.48(+3.05%)
Oct 12, 2021 15.64 15.93 15.49 15.79 18,220,804 +0.19(+1.19%)
Oct 11, 2021 15.74 15.84 15.52 15.60 10,982,930 -0.07(-0.43%)
Oct 08, 2021 16.10 16.13 15.66 15.67 18,995,678 -0.06(-0.38%)
Oct 07, 2021 15.52 15.76 15.51 15.73 19,218,092 +0.12(+0.76%)
Oct 06, 2021 15.28 15.62 15.24 15.61 16,366,563 +0.25(+1.65%)
Oct 05, 2021 15.35 15.39 15.07 15.35 20,956,354 -0.07(-0.44%)
Oct 04, 2021 15.22 15.57 15.19 15.42 21,079,014 +0.20(+1.33%)
Oct 01, 2021 15.29 15.29 15.00 15.22 24,399,160 -0.05(-0.33%)
Sep 30, 2021 14.96 15.41 14.93 15.27 26,421,164 +0.40(+2.67%)
Sep 29, 2021 15.26 15.35 14.85 14.87 27,847,370 -0.44(-2.87%)
Sep 28, 2021 15.07 15.33 14.86 15.31 31,490,574 +0.13(+0.84%)
Sep 27, 2021 15.28 15.44 15.13 15.18 24,504,486 -0.07(-0.44%)
Sep 24, 2021 15.30 15.46 15.25 15.25 15,806,331 -0.17(-1.10%)
Sep 23, 2021 15.48 15.55 15.30 15.42 23,315,584 -0.19(-1.19%)
Sep 22, 2021 15.69 15.91 15.57 15.61 20,157,860 -0.03(-0.22%)
Sep 21, 2021 15.90 15.95 15.63 15.64 21,570,146 -0.14(-0.86%)
Sep 20, 2021 15.42 15.78 15.31 15.78 27,295,198 +0.25(+1.58%)
Sep 17, 2021 15.63 15.64 15.45 15.53 27,562,692 -0.13(-0.81%)
Sep 16, 2021 16.06 16.06 15.57 15.66 47,792,140 -0.72(-4.39%)
Sep 15, 2021 16.48 16.64 16.35 16.38 17,765,224 -0.12(-0.72%)
Sep 14, 2021 16.61 16.77 16.45 16.50 19,051,570 +0.03(+0.15%)
Sep 13, 2021 16.40 16.66 16.27 16.47 18,766,206 +0.10(+0.62%)
Sep 10, 2021 16.66 16.72 16.37 16.37 17,329,264 -0.29(-1.73%)
Sep 09, 2021 16.93 16.93 16.60 16.66 19,077,314 -0.14(-0.86%)
Sep 08, 2021 16.77 16.90 16.59 16.80 23,413,648 +0.01(+0.05%)
Sep 07, 2021 17.05 17.05 16.69 16.79 23,784,190 -0.38(-2.22%)
Sep 03, 2021 17.07 17.35 16.96 17.17 23,927,594 +0.36(+2.16%)
Sep 02, 2021 16.77 16.83 16.65 16.81 15,602,857 +0.05(+0.30%)
Sep 01, 2021 17.09 17.10 16.75 16.76 16,167,486 -0.22(-1.30%)
Aug 31, 2021 16.83 17.01 16.77 16.98 14,181,586 +0.22(+1.31%)
Aug 30, 2021 17.12 17.13 16.68 16.76 15,420,676 -0.19(-1.13%)
Aug 27, 2021 16.51 17.03 16.45 16.95 17,169,092 +0.43(+2.58%)
Aug 26, 2021 16.44 16.64 16.41 16.52 11,774,142 -0.10(-0.60%)
Aug 25, 2021 16.71 16.72 16.49 16.62 13,164,196 -0.23(-1.34%)
Aug 24, 2021 16.97 16.97 16.73 16.85 14,601,391 -0.03(-0.15%)
Aug 23, 2021 16.40 16.97 16.18 16.87 26,326,068 +0.77(+4.78%)
Aug 20, 2021 15.92 16.25 15.73 16.10 15,139,996 +0.08(+0.52%)
Aug 19, 2021 16.23 16.30 15.96 16.02 23,417,632 -0.28(-1.70%)
Aug 18, 2021 16.77 16.77 16.24 16.30 25,499,428 -0.43(-2.55%)
Aug 17, 2021 16.87 16.95 16.60 16.72 18,543,260 -0.18(-1.09%)
Aug 16, 2021 16.84 17.05 16.78 16.91 18,389,904 -0.07(-0.39%)
Aug 13, 2021 17.00 17.16 16.86 16.97 15,661,217 +0.18(+1.10%)
Aug 12, 2021 16.92 16.94 16.64 16.79 14,648,164 -0.22(-1.28%)
Aug 11, 2021 16.81 17.17 16.77 17.01 18,058,560 +0.39(+2.37%)
Aug 10, 2021 17.15 17.23 16.61 16.61 32,692,956 -0.60(-3.50%)
Aug 09, 2021 17.16 17.44 17.09 17.22 29,191,264 -0.20(-1.15%)
Aug 06, 2021 17.38 17.59 17.04 17.42 35,500,280 -0.39(-2.16%)
Aug 05, 2021 18.14 18.14 17.76 17.80 13,796,571 -0.33(-1.80%)
Aug 04, 2021 18.43 18.67 18.11 18.13 20,047,124 -0.06(-0.32%)
Aug 03, 2021 18.05 18.23 18.03 18.19 12,825,207 +0.13(+0.70%)
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.