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 (%)
May 28, 2021 22.48 23.05 22.41 22.99 21,353,188 +0.21(+0.92%)
May 27, 2021 23.30 23.31 22.65 22.78 21,832,462 -0.58(-2.50%)
May 26, 2021 23.58 23.70 23.28 23.36 16,002,509 +0.00(+0.00%)
May 25, 2021 23.43 23.47 23.03 23.36 20,360,262 -0.10(-0.41%)
May 24, 2021 23.56 23.65 23.32 23.45 9,624,055 -0.02(-0.08%)
May 21, 2021 23.76 23.81 23.27 23.47 15,250,079 -0.10(-0.44%)
May 20, 2021 23.32 23.76 23.24 23.58 14,360,019 +0.21(+0.89%)
May 19, 2021 23.62 24.11 23.21 23.37 24,746,256 -0.49(-2.07%)
May 18, 2021 23.98 23.98 23.39 23.86 20,014,538 -0.15(-0.63%)
May 17, 2021 23.07 24.03 22.81 24.01 31,765,534 +1.19(+5.20%)
May 14, 2021 22.64 22.88 22.52 22.83 10,409,427 +0.42(+1.87%)
May 13, 2021 22.24 22.54 21.99 22.41 12,133,678 +0.05(+0.21%)
May 12, 2021 22.76 22.98 22.27 22.36 15,084,920 -0.40(-1.75%)
May 11, 2021 22.31 22.84 22.23 22.76 14,666,431 +0.02(+0.08%)
May 10, 2021 23.03 23.23 22.73 22.74 20,509,514 +0.01(+0.04%)
May 07, 2021 22.77 22.95 22.42 22.73 25,496,098 +0.35(+1.57%)
May 06, 2021 21.46 22.42 21.45 22.38 36,283,844 +1.24(+5.84%)
May 05, 2021 21.18 21.25 20.84 21.14 14,091,507 +0.23(+1.09%)
May 04, 2021 21.02 21.43 20.68 20.92 17,727,972 -0.21(-0.99%)
May 03, 2021 20.51 21.22 20.45 21.13 18,328,896 +0.93(+4.61%)
Apr 30, 2021 20.22 20.45 20.10 20.19 14,378,371 -0.10(-0.47%)
Apr 29, 2021 20.62 20.67 20.06 20.29 21,987,910 -0.39(-1.88%)
Apr 28, 2021 20.43 20.82 20.26 20.68 17,993,202 +0.11(+0.55%)
Apr 27, 2021 21.05 21.05 20.52 20.56 16,560,233 -0.49(-2.35%)
Apr 26, 2021 21.12 21.19 20.92 21.06 9,408,208 -0.05(-0.23%)
Apr 23, 2021 21.44 21.50 21.05 21.11 12,202,254 -0.19(-0.89%)
Apr 22, 2021 21.42 21.44 21.13 21.30 15,262,003 -0.31(-1.45%)
Apr 21, 2021 21.36 21.72 21.32 21.61 14,169,582 +0.32(+1.52%)
Apr 20, 2021 20.95 21.33 20.89 21.29 16,367,413 +0.28(+1.31%)
Apr 19, 2021 21.16 21.29 20.93 21.01 14,516,109 -0.11(-0.54%)
Apr 16, 2021 21.27 21.32 20.93 21.13 23,572,048 +0.24(+1.14%)
Apr 15, 2021 20.33 21.10 20.29 20.89 24,144,828 +0.83(+4.12%)
Apr 14, 2021 20.07 20.19 19.97 20.06 14,696,075 +0.01(+0.05%)
Apr 13, 2021 20.10 20.40 19.93 20.05 22,161,384 +0.10(+0.52%)
Apr 12, 2021 20.09 20.11 19.81 19.95 16,672,801 -0.21(-1.04%)
Apr 09, 2021 19.96 20.21 19.85 20.16 14,788,866 +0.05(+0.24%)
Apr 08, 2021 19.93 20.11 19.85 20.11 20,193,720 +0.47(+2.37%)
Apr 07, 2021 19.87 19.91 19.57 19.64 13,674,979 -0.20(-1.01%)
Apr 06, 2021 19.84 20.10 19.65 19.84 19,390,334 +0.24(+1.21%)
Apr 05, 2021 19.80 19.85 19.34 19.61 20,381,606 +0.25(+1.28%)
Apr 01, 2021 19.10 19.40 18.95 19.36 13,722,379 +0.54(+2.88%)
Mar 31, 2021 18.67 19.08 18.51 18.82 14,899,722 +0.28(+1.49%)
Mar 30, 2021 18.71 18.77 18.47 18.54 15,669,048 -0.62(-3.22%)
Mar 29, 2021 18.94 19.20 18.59 19.16 18,406,992 +0.15(+0.80%)
Mar 26, 2021 18.64 19.01 18.64 19.01 22,052,238 +0.26(+1.37%)
Mar 25, 2021 19.04 19.09 18.54 18.75 24,291,450 -0.41(-2.13%)
Mar 24, 2021 19.24 19.27 18.97 19.16 17,706,716 -0.08(-0.40%)
Mar 23, 2021 19.54 19.54 19.03 19.23 18,518,994 -0.36(-1.84%)
Mar 22, 2021 19.71 19.84 19.57 19.60 12,997,411 -0.32(-1.62%)
Mar 19, 2021 19.91 19.95 19.66 19.92 25,698,918 +0.10(+0.48%)
Mar 18, 2021 19.79 20.08 19.68 19.82 13,821,404 -0.26(-1.28%)
Mar 17, 2021 19.57 20.28 19.38 20.08 21,211,722 +0.40(+2.03%)
Mar 16, 2021 19.80 19.82 19.49 19.68 12,748,242 -0.06(-0.29%)
Mar 15, 2021 19.44 19.82 19.31 19.74 17,009,218 +0.43(+2.21%)
Mar 12, 2021 19.00 19.41 18.84 19.31 13,407,958 +0.01(+0.05%)
Mar 11, 2021 19.26 19.42 19.02 19.30 15,197,793 +0.18(+0.94%)
Mar 10, 2021 19.09 19.32 18.82 19.12 17,479,838 +0.12(+0.65%)
Mar 09, 2021 19.08 19.41 18.86 19.00 20,381,314 +0.47(+2.51%)
Mar 08, 2021 18.84 18.87 18.35 18.53 15,108,839 -0.32(-1.71%)
Mar 05, 2021 18.64 18.88 18.26 18.85 21,953,850 +0.29(+1.54%)
Mar 04, 2021 18.53 19.01 18.32 18.57 29,871,616 +0.04(+0.21%)
Mar 03, 2021 18.45 18.60 18.07 18.53 22,449,820 -0.34(-1.81%)
Mar 02, 2021 18.24 18.99 18.20 18.87 27,037,118 +0.85(+4.69%)
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.