Barrick Gold Corp (NY: GOLD )

14.23 -0.32 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.58 16.60 16.32 16.45 13,390,081 -0.07(-0.41%)
Dec 29, 2022 16.63 16.72 16.49 16.52 8,632,451 +0.04(+0.23%)
Dec 28, 2022 16.86 16.91 16.38 16.48 13,543,827 -0.54(-3.15%)
Dec 27, 2022 16.72 17.17 16.70 17.02 12,165,964 +0.36(+2.18%)
Dec 23, 2022 16.59 16.76 16.36 16.65 13,368,107 +0.09(+0.52%)
Dec 22, 2022 16.50 16.64 16.24 16.57 16,962,962 -0.19(-1.14%)
Dec 21, 2022 16.66 16.92 16.59 16.76 21,121,718 +0.21(+1.27%)
Dec 20, 2022 16.14 16.67 16.11 16.55 26,894,658 +0.70(+4.41%)
Dec 19, 2022 16.21 16.26 15.77 15.85 17,134,676 -0.34(-2.07%)
Dec 16, 2022 15.93 16.34 15.85 16.18 20,597,838 +0.24(+1.50%)
Dec 15, 2022 16.23 16.37 15.93 15.94 19,996,300 -0.71(-4.26%)
Dec 14, 2022 16.68 16.85 16.39 16.65 19,042,636 -0.05(-0.29%)
Dec 13, 2022 16.70 16.89 16.42 16.70 29,556,146 +0.68(+4.24%)
Dec 12, 2022 15.79 16.03 15.59 16.02 20,801,222 +0.14(+0.91%)
Dec 09, 2022 16.31 16.47 15.88 15.88 21,570,072 -0.21(-1.31%)
Dec 08, 2022 16.31 16.36 16.05 16.09 16,915,372 -0.06(-0.36%)
Dec 07, 2022 15.88 16.38 15.85 16.14 22,075,090 +0.39(+2.49%)
Dec 06, 2022 16.05 16.19 15.66 15.75 17,921,126 -0.07(-0.42%)
Dec 05, 2022 16.10 16.19 15.77 15.82 22,172,344 -0.44(-2.71%)
Dec 02, 2022 16.07 16.41 15.88 16.26 19,595,286 -0.11(-0.64%)
Dec 01, 2022 16.04 16.60 15.96 16.36 32,580,284 +0.74(+4.72%)
Nov 30, 2022 15.35 15.74 15.20 15.63 26,608,492 +0.43(+2.84%)
Nov 29, 2022 14.93 15.28 14.88 15.20 16,464,961 +0.69(+4.77%)
Nov 28, 2022 15.02 15.06 14.50 14.50 27,798,228 -0.49(-3.25%)
Nov 25, 2022 15.15 15.23 14.99 14.99 10,036,648 -0.20(-1.29%)
Nov 23, 2022 14.91 15.25 14.88 15.19 15,152,266 +0.21(+1.37%)
Nov 22, 2022 14.50 15.03 14.39 14.98 17,726,078 +0.62(+4.30%)
Nov 21, 2022 14.51 14.52 14.16 14.36 12,716,886 -0.25(-1.73%)
Nov 18, 2022 14.60 14.63 14.37 14.62 16,856,390 +0.05(+0.32%)
Nov 17, 2022 14.46 14.62 14.36 14.57 17,021,992 -0.21(-1.39%)
Nov 16, 2022 14.91 15.11 14.77 14.78 12,201,317 -0.20(-1.31%)
Nov 15, 2022 15.32 15.39 14.77 14.97 26,193,540 -0.18(-1.17%)
Nov 14, 2022 15.28 15.37 15.00 15.15 19,038,578 -0.23(-1.52%)
Nov 11, 2022 15.38 15.52 15.26 15.38 19,100,116 +0.01(+0.06%)
Nov 10, 2022 15.08 15.39 14.93 15.37 30,518,994 +1.01(+7.04%)
Nov 09, 2022 14.54 14.79 14.28 14.36 18,840,804 -0.24(-1.67%)
Nov 08, 2022 13.68 14.79 13.62 14.61 39,961,368 +0.97(+7.14%)
Nov 07, 2022 13.37 13.64 13.27 13.63 23,970,800 +0.35(+2.61%)
Nov 04, 2022 12.82 13.33 12.70 13.29 40,515,840 +1.03(+8.40%)
Nov 03, 2022 13.35 13.35 12.17 12.26 62,808,028 -1.16(-8.65%)
Nov 02, 2022 14.22 13.36 13.42 35,726,788 -0.75(-5.28%)
Nov 01, 2022 14.41 14.50 14.13 14.17 25,780,294 +0.10(+0.73%)
Oct 31, 2022 14.17 14.30 14.06 14.06 19,069,182 -0.26(-1.83%)
Oct 28, 2022 14.34 14.45 14.21 14.33 17,975,742 -0.16(-1.10%)
Oct 27, 2022 14.66 14.76 14.46 14.49 19,146,288 -0.21(-1.40%)
Oct 26, 2022 14.49 14.88 14.45 14.69 19,608,376 +0.41(+2.88%)
Oct 25, 2022 14.10 14.38 14.09 14.28 23,550,802 +0.20(+1.40%)
Oct 24, 2022 13.87 14.08 13.71 14.08 19,634,022 +0.04(+0.27%)
Oct 21, 2022 13.65 14.13 13.58 14.05 20,837,906 +0.47(+3.45%)
Oct 20, 2022 13.55 13.99 13.49 13.58 18,168,658 +0.06(+0.42%)
Oct 19, 2022 13.59 13.67 13.43 13.52 23,078,670 -0.32(-2.30%)
Oct 18, 2022 13.87 13.98 13.70 13.84 14,437,315 +0.17(+1.23%)
Oct 17, 2022 13.62 13.90 13.59 13.67 26,783,836 +0.42(+3.18%)
Oct 14, 2022 13.61 13.66 13.22 13.25 20,313,356 -0.48(-3.48%)
Oct 13, 2022 13.63 13.78 13.09 13.73 35,031,012 -0.37(-2.59%)
Oct 12, 2022 14.09 14.33 13.93 14.09 23,797,048 +0.05(+0.33%)
Oct 11, 2022 14.33 14.49 14.05 14.05 21,183,026 -0.24(-1.70%)
Oct 10, 2022 14.35 14.64 14.27 14.29 12,082,011 -0.20(-1.36%)
Oct 07, 2022 14.92 15.00 14.49 14.49 23,441,938 -0.63(-4.15%)
Oct 06, 2022 14.79 15.12 14.69 15.11 24,288,858 +0.23(+1.57%)
Oct 05, 2022 14.72 14.94 14.45 14.88 27,310,548 -0.14(-0.93%)
Oct 04, 2022 15.12 15.43 14.94 15.02 36,401,976 +0.12(+0.82%)
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.