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 (%)
Jun 30, 2022 17.98 18.03 17.34 17.39 20,859,720 -0.69(-3.81%)
Jun 29, 2022 18.54 18.62 17.96 18.08 16,544,712 -0.16(-0.86%)
Jun 28, 2022 18.76 18.82 18.22 18.23 16,185,784 -0.48(-2.57%)
Jun 27, 2022 18.51 18.73 18.39 18.71 19,611,502 +0.26(+1.38%)
Jun 24, 2022 18.16 18.52 17.90 18.46 19,877,978 +0.23(+1.24%)
Jun 23, 2022 19.09 19.27 18.07 18.23 21,096,124 -0.84(-4.38%)
Jun 22, 2022 19.27 19.54 19.02 19.07 14,885,507 -0.18(-0.92%)
Jun 21, 2022 19.24 19.52 19.22 19.25 24,442,722 +0.03(+0.15%)
Jun 17, 2022 19.54 19.57 18.99 19.22 29,714,868 -0.47(-2.40%)
Jun 16, 2022 19.23 19.85 18.89 19.69 22,780,308 +0.46(+2.40%)
Jun 15, 2022 19.57 19.63 18.72 19.23 25,225,008 +0.09(+0.46%)
Jun 14, 2022 19.74 19.82 18.96 19.14 20,261,742 -0.64(-3.23%)
Jun 13, 2022 20.07 20.24 19.70 19.78 27,255,986 -0.89(-4.33%)
Jun 10, 2022 19.56 20.81 19.37 20.67 21,669,100 +0.92(+4.68%)
Jun 09, 2022 20.35 20.38 19.75 19.75 13,546,547 -0.67(-3.27%)
Jun 08, 2022 20.30 20.59 20.21 20.42 13,700,122 +0.03(+0.14%)
Jun 07, 2022 20.04 20.41 20.03 20.39 11,459,155 +0.23(+1.12%)
Jun 06, 2022 20.46 20.51 20.03 20.16 13,179,502 -0.17(-0.82%)
Jun 03, 2022 20.39 20.57 20.26 20.33 10,213,861 -0.29(-1.38%)
Jun 02, 2022 20.34 20.72 20.32 20.61 18,348,700 +0.61(+3.05%)
Jun 01, 2022 20.25 20.41 19.88 20.00 13,040,715 -0.14(-0.68%)
May 31, 2022 20.37 20.68 19.97 20.14 18,127,260 -0.11(-0.53%)
May 27, 2022 20.46 20.52 20.07 20.25 14,084,244 -0.03(-0.15%)
May 26, 2022 20.58 20.72 20.20 20.28 20,008,216 -0.36(-1.74%)
May 25, 2022 20.43 20.72 20.37 20.64 18,296,822 -0.06(-0.28%)
May 24, 2022 20.21 20.78 20.06 20.69 23,370,324 +0.56(+2.80%)
May 23, 2022 20.52 20.61 19.94 20.13 11,211,912 -0.03(-0.14%)
May 20, 2022 20.19 20.21 19.87 20.16 20,510,098 +0.04(+0.19%)
May 19, 2022 19.55 20.31 19.55 20.12 24,941,214 +0.94(+4.91%)
May 18, 2022 19.79 19.88 19.16 19.18 21,306,298 -0.70(-3.52%)
May 17, 2022 20.19 20.23 19.77 19.88 14,328,272 -0.05(-0.24%)
May 16, 2022 19.82 19.99 19.74 19.93 13,830,013 +0.09(+0.44%)
May 13, 2022 19.62 20.12 19.53 19.84 18,380,318 +0.09(+0.44%)
May 12, 2022 20.15 20.42 19.46 19.75 24,828,578 -0.86(-4.19%)
May 11, 2022 20.89 21.26 20.52 20.62 21,405,340 -0.06(-0.28%)
May 10, 2022 21.04 21.25 20.39 20.68 21,391,896 -0.19(-0.93%)
May 09, 2022 21.24 21.50 20.80 20.87 32,825,370 -0.90(-4.15%)
May 06, 2022 21.74 21.98 21.58 21.77 14,203,380 -0.14(-0.62%)
May 05, 2022 22.74 22.74 21.63 21.91 17,658,398 -0.61(-2.72%)
May 04, 2022 22.04 22.54 21.66 22.52 18,510,704 +0.76(+3.48%)
May 03, 2022 21.64 22.03 21.55 21.76 19,658,198 +0.24(+1.13%)
May 02, 2022 21.12 21.59 20.89 21.52 27,209,170 -0.15(-0.67%)
Apr 29, 2022 22.08 22.23 21.64 21.67 18,785,684 -0.12(-0.53%)
Apr 28, 2022 21.59 21.83 21.44 21.78 17,157,530 +0.18(+0.85%)
Apr 27, 2022 21.62 21.91 21.50 21.60 17,065,020 -0.13(-0.58%)
Apr 26, 2022 22.16 22.34 21.65 21.72 21,702,166 -0.35(-1.58%)
Apr 25, 2022 22.04 22.30 21.58 22.07 33,432,200 -0.97(-4.21%)
Apr 22, 2022 22.85 23.39 22.80 23.05 22,691,570 -0.48(-2.02%)
Apr 21, 2022 24.20 24.28 23.17 23.52 26,881,708 -1.00(-4.08%)
Apr 20, 2022 24.35 24.56 24.12 24.52 19,584,202 +0.23(+0.96%)
Apr 19, 2022 24.31 24.67 24.07 24.29 16,575,400 -0.36(-1.46%)
Apr 18, 2022 24.78 25.24 24.63 24.65 15,546,182 +0.17(+0.71%)
Apr 14, 2022 24.72 24.74 24.18 24.47 19,884,710 -0.37(-1.49%)
Apr 13, 2022 24.91 25.12 24.70 24.84 13,003,044 +0.14(+0.55%)
Apr 12, 2022 24.99 25.17 24.58 24.71 15,039,495 +0.04(+0.16%)
Apr 11, 2022 24.97 25.16 24.43 24.67 15,140,305 -0.01(-0.04%)
Apr 08, 2022 24.18 24.75 24.18 24.68 15,627,677 +0.50(+2.05%)
Apr 07, 2022 23.94 24.34 23.83 24.18 23,499,248 +0.28(+1.18%)
Apr 06, 2022 23.87 24.18 23.67 23.90 15,108,710 +0.15(+0.61%)
Apr 05, 2022 24.24 24.74 23.63 23.75 18,717,148 -0.39(-1.61%)
Apr 04, 2022 24.37 24.39 23.84 24.14 13,392,298 -0.08(-0.32%)
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.