Barrick Gold Corp (NY: GOLD )

16.81 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.84 15.04 14.75 14.80 19,151,840 -0.14(-0.93%)
Aug 30, 2022 15.13 15.15 14.80 14.94 29,531,608 -0.10(-0.65%)
Aug 29, 2022 15.11 15.30 14.98 15.04 28,523,778 -0.13(-0.84%)
Aug 26, 2022 16.09 16.14 15.06 15.17 30,284,314 -0.87(-5.44%)
Aug 25, 2022 16.16 16.17 15.82 16.04 13,835,927 +0.02(+0.12%)
Aug 24, 2022 15.84 16.04 15.66 16.02 18,780,532 +0.14(+0.86%)
Aug 23, 2022 15.94 16.36 15.85 15.88 21,776,760 +0.04(+0.25%)
Aug 22, 2022 15.56 15.97 15.56 15.84 20,458,010 +0.10(+0.62%)
Aug 19, 2022 16.00 16.01 15.70 15.74 22,733,026 -0.33(-2.07%)
Aug 18, 2022 16.18 16.25 16.01 16.08 14,487,275 -0.04(-0.24%)
Aug 17, 2022 16.39 16.44 16.10 16.12 30,278,244 -0.39(-2.37%)
Aug 16, 2022 16.28 16.54 16.21 16.51 18,638,462 +0.18(+1.08%)
Aug 15, 2022 15.97 16.34 15.90 16.33 16,401,283 -0.07(-0.42%)
Aug 12, 2022 16.13 16.50 16.10 16.40 18,821,590 +0.33(+2.07%)
Aug 11, 2022 16.22 16.41 16.04 16.07 16,582,412 -0.13(-0.79%)
Aug 10, 2022 16.28 16.44 16.01 16.20 22,446,348 +0.09(+0.55%)
Aug 09, 2022 16.08 16.12 15.67 16.11 23,940,106 +0.24(+1.48%)
Aug 08, 2022 15.73 16.13 15.63 15.87 25,222,402 +0.59(+3.85%)
Aug 05, 2022 15.12 15.29 14.89 15.28 25,086,218 -0.18(-1.14%)
Aug 04, 2022 15.14 15.70 15.12 15.46 27,817,672 +0.57(+3.82%)
Aug 03, 2022 15.30 15.35 14.78 14.89 26,586,546 -0.31(-2.06%)
Aug 02, 2022 15.60 15.94 15.19 15.21 26,370,180 -0.20(-1.27%)
Aug 01, 2022 15.55 15.63 15.31 15.40 16,750,834 -0.02(-0.13%)
Jul 29, 2022 15.50 15.55 15.03 15.42 17,850,146 +0.11(+0.70%)
Jul 28, 2022 15.59 15.65 15.16 15.31 25,044,014 +0.22(+1.43%)
Jul 27, 2022 14.89 15.17 14.73 15.10 25,672,154 +0.14(+0.92%)
Jul 26, 2022 14.70 14.98 14.70 14.96 22,804,758 +0.35(+2.41%)
Jul 25, 2022 15.02 15.20 14.50 14.61 31,780,012 -0.41(-2.74%)
Jul 22, 2022 15.33 15.58 14.87 15.02 29,421,752 -0.17(-1.10%)
Jul 21, 2022 15.21 15.44 15.07 15.19 30,098,800 +0.05(+0.32%)
Jul 20, 2022 15.67 15.72 15.12 15.14 22,418,834 -0.57(-3.62%)
Jul 19, 2022 15.51 15.75 15.39 15.71 19,396,724 +0.21(+1.33%)
Jul 18, 2022 15.64 15.76 15.50 15.50 19,641,366 +0.16(+1.02%)
Jul 15, 2022 15.54 15.56 15.09 15.34 25,209,324 -0.11(-0.70%)
Jul 14, 2022 15.58 15.63 14.96 15.45 39,761,948 -0.71(-4.37%)
Jul 13, 2022 15.95 16.59 15.84 16.16 29,579,498 +0.05(+0.30%)
Jul 12, 2022 16.62 16.65 16.05 16.11 26,501,104 -0.53(-3.18%)
Jul 11, 2022 16.67 16.92 16.57 16.64 19,686,296 -0.20(-1.16%)
Jul 08, 2022 16.91 17.12 16.69 16.83 12,658,251 -0.07(-0.41%)
Jul 07, 2022 16.97 17.24 16.77 16.90 13,287,479 +0.03(+0.17%)
Jul 06, 2022 17.07 17.16 16.44 16.87 18,979,506 -0.20(-1.15%)
Jul 05, 2022 17.61 17.79 16.74 17.07 22,056,126 -0.63(-3.54%)
Jul 01, 2022 17.14 17.81 16.98 17.69 20,145,712 +0.36(+2.09%)
Jun 30, 2022 17.92 17.97 17.28 17.33 20,927,228 -0.69(-3.81%)
Jun 29, 2022 18.48 18.56 17.90 18.02 16,598,255 -0.16(-0.86%)
Jun 28, 2022 18.70 18.76 18.16 18.17 16,238,165 -0.48(-2.57%)
Jun 27, 2022 18.45 18.67 18.33 18.65 19,674,970 +0.25(+1.38%)
Jun 24, 2022 18.11 18.46 17.84 18.40 19,942,310 +0.23(+1.24%)
Jun 23, 2022 19.03 19.21 18.01 18.17 21,164,396 -0.83(-4.38%)
Jun 22, 2022 19.20 19.47 18.96 19.01 14,933,681 -0.18(-0.92%)
Jun 21, 2022 19.17 19.46 19.15 19.18 24,521,826 +0.03(+0.15%)
Jun 17, 2022 19.48 19.51 18.93 19.15 29,811,034 -0.47(-2.40%)
Jun 16, 2022 19.16 19.79 18.83 19.62 22,854,032 +0.46(+2.40%)
Jun 15, 2022 19.51 19.57 18.66 19.16 25,306,644 +0.09(+0.46%)
Jun 14, 2022 19.67 19.75 18.90 19.08 20,327,314 -0.64(-3.23%)
Jun 13, 2022 20.01 20.17 19.63 19.71 27,344,194 -0.89(-4.33%)
Jun 10, 2022 19.50 20.74 19.31 20.60 21,739,226 +0.92(+4.68%)
Jun 09, 2022 20.28 20.31 19.68 19.68 13,590,388 -0.67(-3.27%)
Jun 08, 2022 20.23 20.53 20.14 20.35 13,744,459 +0.03(+0.14%)
Jun 07, 2022 19.98 20.34 19.97 20.32 11,496,240 +0.23(+1.12%)
Jun 06, 2022 20.40 20.45 19.97 20.09 13,222,155 -0.17(-0.82%)
Jun 03, 2022 20.32 20.51 20.19 20.26 10,246,916 -0.28(-1.38%)
Jun 02, 2022 20.27 20.65 20.25 20.55 18,408,082 +0.61(+3.05%)
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.