Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.98 17.49 16.94 17.33 23,283,808 +0.45(+2.67%)
Sep 29, 2021 17.32 17.42 16.86 16.88 24,540,658 -0.50(-2.87%)
Sep 28, 2021 17.10 17.39 16.87 17.37 27,751,254 +0.14(+0.84%)
Sep 27, 2021 17.34 17.52 17.16 17.23 21,594,722 -0.08(-0.44%)
Sep 24, 2021 17.37 17.54 17.31 17.31 13,929,422 -0.19(-1.10%)
Sep 23, 2021 17.57 17.64 17.37 17.50 20,546,996 -0.21(-1.19%)
Sep 22, 2021 17.81 18.06 17.67 17.71 17,764,232 -0.04(-0.22%)
Sep 21, 2021 18.05 18.09 17.74 17.75 19,008,818 -0.15(-0.86%)
Sep 20, 2021 17.50 17.90 17.37 17.90 24,054,054 +0.28(+1.58%)
Sep 17, 2021 17.74 17.75 17.53 17.62 24,289,784 -0.14(-0.81%)
Sep 16, 2021 18.22 18.22 17.66 17.77 42,117,104 -0.82(-4.39%)
Sep 15, 2021 18.70 18.88 18.56 18.58 15,655,707 -0.13(-0.72%)
Sep 14, 2021 18.84 19.03 18.67 18.72 16,789,308 +0.03(+0.15%)
Sep 13, 2021 18.61 18.90 18.46 18.69 16,537,830 +0.12(+0.62%)
Sep 10, 2021 18.90 18.97 18.57 18.57 15,271,515 -0.33(-1.73%)
Sep 09, 2021 19.21 19.21 18.83 18.90 16,811,996 -0.16(-0.86%)
Sep 08, 2021 19.03 19.18 18.82 19.06 20,633,414 +0.01(+0.05%)
Sep 07, 2021 19.34 19.35 18.94 19.05 20,959,956 -0.43(-2.22%)
Sep 03, 2021 19.37 19.69 19.25 19.49 21,086,334 +0.41(+2.16%)
Sep 02, 2021 19.04 19.10 18.90 19.07 13,750,109 +0.06(+0.30%)
Sep 01, 2021 19.39 19.41 19.01 19.02 14,247,692 -0.25(-1.30%)
Aug 31, 2021 19.09 19.30 19.04 19.27 12,497,606 +0.25(+1.31%)
Aug 30, 2021 19.43 19.44 18.93 19.02 13,589,561 -0.30(-1.57%)
Aug 27, 2021 18.82 19.42 18.75 19.32 15,062,705 +0.49(+2.58%)
Aug 26, 2021 18.74 18.97 18.71 18.83 10,329,634 -0.11(-0.60%)
Aug 25, 2021 19.04 19.06 18.80 18.95 11,549,150 -0.26(-1.34%)
Aug 24, 2021 19.34 19.35 19.07 19.21 12,810,023 -0.03(-0.15%)
Aug 23, 2021 18.69 19.34 18.44 19.23 23,096,260 +0.88(+4.78%)
Aug 20, 2021 18.15 18.52 17.93 18.36 13,282,549 +0.10(+0.52%)
Aug 19, 2021 18.50 18.58 18.19 18.26 20,544,646 -0.31(-1.70%)
Aug 18, 2021 19.12 19.12 18.51 18.58 22,371,036 -0.49(-2.55%)
Aug 17, 2021 19.22 19.32 18.92 19.06 16,268,284 -0.21(-1.09%)
Aug 16, 2021 19.20 19.43 19.13 19.27 16,133,743 -0.08(-0.39%)
Aug 13, 2021 19.38 19.56 19.21 19.35 13,739,824 +0.21(+1.10%)
Aug 12, 2021 19.29 19.31 18.97 19.14 12,851,057 -0.25(-1.28%)
Aug 11, 2021 19.16 19.57 19.12 19.39 15,843,050 +0.45(+2.37%)
Aug 10, 2021 19.55 19.63 18.94 18.94 28,682,028 -0.69(-3.50%)
Aug 09, 2021 19.56 19.88 19.48 19.63 25,609,940 -0.23(-1.15%)
Aug 06, 2021 19.81 20.05 19.42 19.85 31,144,936 -0.44(-2.16%)
Aug 05, 2021 20.68 20.68 20.25 20.29 12,103,941 -0.37(-1.80%)
Aug 04, 2021 21.01 21.29 20.64 20.67 17,587,646 -0.07(-0.32%)
Aug 03, 2021 20.57 20.78 20.56 20.73 11,251,749 +0.14(+0.70%)
Aug 02, 2021 20.79 20.80 20.44 20.59 12,808,025 -0.19(-0.92%)
Jul 30, 2021 20.70 20.99 20.61 20.78 10,668,966 -0.04(-0.18%)
Jul 29, 2021 20.75 20.99 20.61 20.82 17,182,516 +0.45(+2.20%)
Jul 28, 2021 20.02 20.40 19.96 20.37 12,520,229 +0.33(+1.67%)
Jul 27, 2021 19.91 20.10 19.74 20.04 10,994,144 +0.16(+0.82%)
Jul 26, 2021 19.72 20.09 19.63 19.87 10,768,477 +0.18(+0.92%)
Jul 23, 2021 19.71 19.84 19.50 19.69 10,799,450 -0.11(-0.53%)
Jul 22, 2021 19.84 19.92 19.59 19.80 10,656,525 -0.15(-0.77%)
Jul 21, 2021 19.63 20.05 19.60 19.95 12,622,441 +0.17(+0.87%)
Jul 20, 2021 19.73 20.10 19.61 19.78 17,009,984 +0.17(+0.88%)
Jul 19, 2021 19.69 19.90 19.34 19.61 21,096,132 -0.31(-1.53%)
Jul 16, 2021 20.21 20.25 19.77 19.91 18,247,596 -0.39(-1.93%)
Jul 15, 2021 20.34 20.38 20.00 20.30 13,455,741 -0.06(-0.28%)
Jul 14, 2021 20.66 20.67 20.24 20.36 13,790,631 +0.18(+0.90%)
Jul 13, 2021 19.97 20.55 19.96 20.18 15,562,497 +0.30(+1.49%)
Jul 12, 2021 20.05 20.30 19.83 19.88 11,024,232 -0.29(-1.42%)
Jul 09, 2021 19.85 20.25 19.82 20.17 11,161,859 +0.39(+1.98%)
Jul 08, 2021 20.25 20.32 19.63 19.78 15,139,197 -0.45(-2.22%)
Jul 07, 2021 20.44 20.44 20.07 20.23 9,758,506 -0.10(-0.47%)
Jul 06, 2021 20.15 20.39 20.03 20.32 21,169,562 +0.48(+2.41%)
Jul 02, 2021 19.87 20.01 19.65 19.84 11,234,569 +0.20(+1.02%)
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.