Barrick Gold Corp (NY: GOLD )

16.37 +0.16 (+0.97%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.96 14.01 13.54 13.89 19,815,450 +0.10(+0.70%)
Jul 28, 2022 14.04 14.10 13.65 13.79 27,801,366 +0.19(+1.43%)
Jul 27, 2022 13.42 13.66 13.27 13.60 28,498,664 +0.12(+0.92%)
Jul 26, 2022 13.24 13.49 13.24 13.48 25,315,566 +0.32(+2.41%)
Jul 25, 2022 13.53 13.69 13.06 13.16 35,278,996 -0.37(-2.74%)
Jul 22, 2022 13.81 14.03 13.40 13.53 32,661,094 -0.15(-1.10%)
Jul 21, 2022 13.70 13.91 13.57 13.68 33,412,684 +0.04(+0.32%)
Jul 20, 2022 14.11 14.16 13.62 13.64 24,887,152 -0.51(-3.62%)
Jul 19, 2022 13.97 14.19 13.87 14.15 21,532,306 +0.19(+1.33%)
Jul 18, 2022 14.09 14.20 13.96 13.96 21,803,884 +0.14(+1.02%)
Jul 15, 2022 14.00 14.02 13.59 13.82 27,984,876 -0.10(-0.70%)
Jul 14, 2022 14.03 14.08 13.48 13.92 44,139,748 -0.64(-4.37%)
Jul 13, 2022 14.37 14.94 14.27 14.55 32,836,206 +0.04(+0.30%)
Jul 12, 2022 14.97 14.99 14.46 14.51 29,418,880 -0.48(-3.18%)
Jul 11, 2022 15.01 15.24 14.92 14.99 21,853,762 -0.18(-1.16%)
Jul 08, 2022 15.23 15.42 15.03 15.16 14,051,926 -0.06(-0.41%)
Jul 07, 2022 15.29 15.53 15.11 15.22 14,750,433 +0.03(+0.17%)
Jul 06, 2022 15.37 15.45 14.81 15.20 21,069,152 -0.18(-1.15%)
Jul 05, 2022 15.86 16.03 15.08 15.37 24,484,508 -0.56(-3.54%)
Jul 01, 2022 15.44 16.05 15.29 15.94 22,363,760 +0.33(+2.09%)
Jun 30, 2022 16.14 16.19 15.57 15.61 23,231,318 -0.62(-3.81%)
Jun 29, 2022 16.65 16.72 16.13 16.23 18,425,726 -0.14(-0.86%)
Jun 28, 2022 16.85 16.90 16.36 16.37 18,025,990 -0.43(-2.57%)
Jun 27, 2022 16.62 16.82 16.51 16.80 21,841,188 +0.23(+1.38%)
Jun 24, 2022 16.31 16.63 16.07 16.57 22,137,962 +0.20(+1.24%)
Jun 23, 2022 17.14 17.31 16.23 16.37 23,494,600 -0.75(-4.38%)
Jun 22, 2022 17.30 17.54 17.08 17.12 16,577,882 -0.16(-0.92%)
Jun 21, 2022 17.27 17.53 17.25 17.28 27,221,684 +0.03(+0.15%)
Jun 17, 2022 17.55 17.57 17.05 17.25 33,093,234 -0.42(-2.40%)
Jun 16, 2022 17.26 17.82 16.96 17.68 25,370,266 +0.41(+2.40%)
Jun 15, 2022 17.57 17.62 16.81 17.26 28,092,910 +0.08(+0.46%)
Jun 14, 2022 17.72 17.79 17.02 17.18 22,565,356 -0.57(-3.23%)
Jun 13, 2022 18.02 18.17 17.69 17.76 30,354,794 -0.80(-4.33%)
Jun 10, 2022 17.56 18.68 17.40 18.56 24,132,720 +0.83(+4.68%)
Jun 09, 2022 18.27 18.30 17.73 17.73 15,086,692 -0.60(-3.27%)
Jun 08, 2022 18.23 18.49 18.15 18.33 15,257,727 +0.03(+0.14%)
Jun 07, 2022 18.00 18.32 17.99 18.30 12,761,978 +0.20(+1.12%)
Jun 06, 2022 18.38 18.42 17.99 18.10 14,677,916 -0.15(-0.82%)
Jun 03, 2022 18.30 18.47 18.19 18.25 11,375,103 -0.26(-1.38%)
Jun 02, 2022 18.26 18.60 18.24 18.51 20,434,816 +0.55(+3.05%)
Jun 01, 2022 18.18 18.32 17.85 17.96 14,523,351 -0.12(-0.68%)
May 31, 2022 18.29 18.57 17.93 18.08 20,188,198 -0.10(-0.53%)
May 27, 2022 18.38 18.43 18.02 18.18 15,685,520 -0.03(-0.15%)
May 26, 2022 18.48 18.61 18.14 18.21 22,283,006 -0.15(-0.79%)
May 25, 2022 18.17 18.43 18.12 18.35 20,573,016 -0.05(-0.28%)
May 24, 2022 17.97 18.48 17.84 18.41 26,277,682 +0.50(+2.80%)
May 23, 2022 18.25 18.33 17.73 17.90 12,606,716 -0.03(-0.15%)
May 20, 2022 17.96 17.97 17.67 17.93 23,061,630 +0.03(+0.19%)
May 19, 2022 17.39 18.06 17.39 17.90 28,043,994 +0.84(+4.91%)
May 18, 2022 17.60 17.68 17.04 17.06 23,956,880 -0.62(-3.52%)
May 17, 2022 17.96 17.99 17.58 17.68 16,110,763 -0.04(-0.24%)
May 16, 2022 17.63 17.77 17.56 17.72 15,550,519 +0.08(+0.44%)
May 13, 2022 17.45 17.89 17.37 17.65 20,666,898 +0.08(+0.44%)
May 12, 2022 17.92 18.16 17.31 17.57 27,917,346 -0.77(-4.19%)
May 11, 2022 18.58 18.91 18.25 18.34 24,068,246 -0.05(-0.28%)
May 10, 2022 18.72 18.90 18.14 18.39 24,053,128 -0.17(-0.93%)
May 09, 2022 18.89 19.12 18.50 18.56 36,908,968 -0.80(-4.15%)
May 06, 2022 19.34 19.55 19.20 19.36 15,970,334 -0.12(-0.62%)
May 05, 2022 20.23 20.23 19.23 19.48 19,855,170 -0.54(-2.72%)
May 04, 2022 19.61 20.05 19.26 20.03 20,813,506 +0.67(+3.48%)
May 03, 2022 19.24 19.59 19.17 19.36 22,103,752 +0.22(+1.13%)
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.