Barrick Gold Corp (NY: GOLD )

16.02 -0.21 (-1.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.33 18.42 18.14 18.35 14,792,040 +0.17(+0.96%)
Dec 30, 2021 17.77 18.24 17.76 18.17 14,041,012 +0.41(+2.28%)
Dec 29, 2021 17.61 18.02 17.59 17.77 17,904,820 +0.03(+0.16%)
Dec 28, 2021 17.82 18.02 17.68 17.74 10,676,796 -0.04(-0.22%)
Dec 27, 2021 17.86 17.94 17.64 17.78 12,158,078 -0.15(-0.86%)
Dec 23, 2021 17.80 18.05 17.75 17.93 12,596,379 +0.04(+0.22%)
Dec 22, 2021 17.81 17.91 17.55 17.89 15,643,099 +0.14(+0.76%)
Dec 21, 2021 17.79 17.87 17.57 17.76 14,399,571 +0.06(+0.33%)
Dec 20, 2021 17.74 17.81 17.46 17.70 18,309,422 -0.06(-0.33%)
Dec 17, 2021 17.92 18.20 17.74 17.76 31,928,968 -0.05(-0.27%)
Dec 16, 2021 17.29 17.84 17.28 17.81 25,388,160 +0.76(+4.48%)
Dec 15, 2021 17.19 17.22 16.68 17.04 27,909,074 -0.20(-1.18%)
Dec 14, 2021 17.09 17.40 17.05 17.25 15,574,718 -0.11(-0.61%)
Dec 13, 2021 17.38 17.53 17.24 17.35 19,503,082 +0.02(+0.11%)
Dec 10, 2021 17.61 17.63 17.30 17.33 16,170,675 -0.21(-1.21%)
Dec 09, 2021 17.69 17.76 17.41 17.55 16,129,145 -0.42(-2.31%)
Dec 08, 2021 17.85 18.02 17.72 17.96 10,624,403 +0.04(+0.22%)
Dec 07, 2021 17.87 18.10 17.78 17.92 16,821,280 +0.07(+0.38%)
Dec 06, 2021 17.49 17.91 17.41 17.86 18,244,586 +0.26(+1.48%)
Dec 03, 2021 17.58 17.63 17.22 17.59 22,810,394 +0.04(+0.22%)
Dec 02, 2021 17.73 17.76 17.32 17.56 24,110,534 -0.20(-1.14%)
Dec 01, 2021 18.43 18.77 17.75 17.76 21,282,472 -0.58(-3.16%)
Nov 30, 2021 18.69 19.08 18.28 18.34 21,823,626 -0.15(-0.84%)
Nov 29, 2021 18.40 18.54 18.23 18.49 18,484,306 -0.11(-0.60%)
Nov 26, 2021 19.01 19.04 18.45 18.60 14,555,178 -0.01(-0.05%)
Nov 24, 2021 18.46 18.75 18.45 18.61 14,447,964 -0.04(-0.21%)
Nov 23, 2021 18.72 18.88 18.54 18.65 14,142,371 -0.35(-1.82%)
Nov 22, 2021 19.03 19.22 18.75 19.00 19,980,910 -0.44(-2.27%)
Nov 19, 2021 19.63 19.88 19.34 19.44 18,609,470 -0.30(-1.51%)
Nov 18, 2021 20.06 19.74 19.67 19.74 15,552,335 -0.41(-2.05%)
Nov 17, 2021 19.97 20.34 19.90 20.15 19,429,556 +0.37(+1.89%)
Nov 16, 2021 20.01 20.21 19.70 19.77 19,050,610 -0.29(-1.44%)
Nov 15, 2021 19.92 20.12 19.77 20.06 16,187,460 +0.14(+0.72%)
Nov 12, 2021 19.68 20.11 19.57 19.92 16,154,097 +0.10(+0.48%)
Nov 11, 2021 20.01 20.07 19.74 19.82 24,563,410 +0.14(+0.73%)
Nov 10, 2021 19.44 19.68 33,038,598 +0.84(+4.49%)
Nov 09, 2021 18.73 18.85 18.50 18.83 14,691,223 +0.13(+0.72%)
Nov 08, 2021 18.97 19.00 18.56 18.70 17,901,084 -0.12(-0.61%)
Nov 05, 2021 18.17 18.81 18.06 18.81 21,965,192 +0.82(+4.53%)
Nov 04, 2021 18.10 18.36 17.85 18.00 20,917,278 +0.12(+0.70%)
Nov 03, 2021 17.47 18.02 17.46 17.87 20,013,138 +0.14(+0.81%)
Nov 02, 2021 17.75 17.75 17.53 17.73 15,400,868 -0.01(-0.05%)
Nov 01, 2021 17.63 17.96 17.66 17.74 16,782,444 +0.11(+0.60%)
Oct 29, 2021 17.88 17.97 17.63 17.63 23,717,994 -0.55(-3.01%)
Oct 28, 2021 18.64 18.69 18.14 18.18 21,942,300 -0.43(-2.32%)
Oct 27, 2021 18.59 18.75 18.53 18.61 11,146,476 -0.04(-0.21%)
Oct 26, 2021 18.68 18.65 12,554,013 -0.12(-0.61%)
Oct 25, 2021 18.97 18.98 18.74 18.77 13,049,006 +0.07(+0.36%)
Oct 22, 2021 18.90 19.25 18.65 18.70 20,669,012 +0.11(+0.57%)
Oct 21, 2021 18.55 18.65 18.44 18.59 10,328,787 -0.05(-0.26%)
Oct 20, 2021 18.65 18.88 18.55 18.64 13,930,910 +0.11(+0.57%)
Oct 19, 2021 18.66 18.71 18.31 18.54 13,285,602 +0.23(+1.26%)
Oct 18, 2021 18.32 18.47 18.14 18.31 11,864,398 -0.06(-0.31%)
Oct 15, 2021 18.40 18.48 18.05 18.36 18,529,992 -0.42(-2.25%)
Oct 14, 2021 18.71 18.95 18.62 18.79 20,677,494 +0.33(+1.77%)
Oct 13, 2021 18.15 18.64 18.12 18.46 24,833,914 +0.55(+3.05%)
Oct 12, 2021 17.75 18.08 17.58 17.91 16,057,191 +0.21(+1.19%)
Oct 11, 2021 17.86 17.98 17.61 17.70 9,678,772 -0.08(-0.43%)
Oct 08, 2021 18.27 18.31 17.77 17.78 16,740,054 -0.07(-0.38%)
Oct 07, 2021 17.61 17.88 17.61 17.84 16,936,056 +0.13(+0.76%)
Oct 06, 2021 17.34 17.72 17.29 17.71 14,423,130 +0.29(+1.65%)
Oct 05, 2021 17.42 17.46 17.10 17.42 18,467,910 -0.08(-0.44%)
Oct 04, 2021 17.27 17.67 17.24 17.50 18,576,006 +0.23(+1.33%)
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.