Barrick Gold Corp (NY: GOLD )

15.79 -0.24 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.17 16.22 15.79 15.79 13,951,245 -0.24(-1.50%)
Sep 21, 2023 16.10 16.21 15.96 16.03 11,584,881 -0.39(-2.38%)
Sep 20, 2023 16.38 16.81 16.37 16.42 21,460,872 +0.09(+0.55%)
Sep 19, 2023 16.72 16.75 16.19 16.33 14,978,074 -0.35(-2.10%)
Sep 18, 2023 16.71 16.79 16.57 16.68 9,467,508 +0.04(+0.24%)
Sep 15, 2023 16.40 16.69 16.38 16.64 17,895,096 +0.31(+1.90%)
Sep 14, 2023 16.19 16.43 16.18 16.33 12,855,308 +0.21(+1.30%)
Sep 13, 2023 16.05 16.14 15.96 16.12 9,926,849 +0.07(+0.44%)
Sep 12, 2023 15.91 16.19 15.90 16.05 7,472,633 -0.02(-0.12%)
Sep 11, 2023 15.97 16.09 15.87 16.07 8,481,757 +0.29(+1.84%)
Sep 08, 2023 15.82 16.00 15.75 15.78 8,266,634 -0.01(-0.06%)
Sep 07, 2023 15.79 15.85 15.73 15.79 8,659,464 -0.05(-0.32%)
Sep 06, 2023 15.84 16.01 15.75 15.84 9,257,138 -0.08(-0.50%)
Sep 05, 2023 16.01 16.15 15.85 15.92 10,493,055 -0.20(-1.24%)
Sep 01, 2023 16.42 16.45 16.11 16.12 12,044,571 -0.09(-0.56%)
Aug 31, 2023 16.32 16.38 16.11 16.21 7,635,741 -0.14(-0.86%)
Aug 30, 2023 16.41 16.51 16.25 16.35 10,308,227 +0.25(+1.52%)
Aug 29, 2023 15.92 16.21 15.88 16.10 15,272,708 +0.15(+0.93%)
Aug 28, 2023 15.74 15.99 15.70 15.96 11,176,812 +0.28(+1.76%)
Aug 25, 2023 15.73 15.80 15.36 15.68 16,674,643 -0.06(-0.38%)
Aug 24, 2023 15.77 15.86 15.55 15.74 11,645,952 -0.14(-0.87%)
Aug 23, 2023 15.77 16.09 15.73 15.88 21,459,340 +0.27(+1.70%)
Aug 22, 2023 15.51 15.64 15.36 15.61 12,946,198 +0.13(+0.83%)
Aug 21, 2023 15.45 15.51 15.25 15.48 12,284,307 +0.10(+0.64%)
Aug 18, 2023 15.36 15.43 15.26 15.39 13,752,072 -0.05(-0.32%)
Aug 17, 2023 15.60 15.65 15.28 15.43 13,200,076 -0.11(-0.70%)
Aug 16, 2023 15.83 15.85 15.51 15.54 14,278,631 -0.25(-1.56%)
Aug 15, 2023 16.34 16.38 15.72 15.79 18,379,892 -0.64(-3.90%)
Aug 14, 2023 16.48 16.54 16.32 16.43 11,235,557 -0.24(-1.42%)
Aug 11, 2023 16.35 16.67 16.32 16.67 9,402,663 +0.25(+1.50%)
Aug 10, 2023 16.37 16.61 16.27 16.42 12,159,239 +0.18(+1.09%)
Aug 09, 2023 16.32 16.35 16.12 16.24 11,649,672 +0.03(+0.18%)
Aug 08, 2023 16.01 16.24 15.74 16.21 12,276,248 -0.05(-0.30%)
Aug 07, 2023 16.22 16.35 16.13 16.26 10,245,976 +0.01(+0.06%)
Aug 04, 2023 16.27 16.33 16.09 16.25 16,118,917 +0.18(+1.10%)
Aug 03, 2023 16.31 16.42 16.04 16.08 18,228,204 -0.23(-1.39%)
Aug 02, 2023 16.73 16.77 16.27 16.30 15,891,905 -0.48(-2.88%)
Aug 01, 2023 16.73 16.85 16.59 16.78 14,107,070 -0.26(-1.50%)
Jul 31, 2023 16.88 17.19 16.82 17.04 10,789,558 +0.31(+1.83%)
Jul 28, 2023 16.70 16.83 16.63 16.74 11,407,311 +0.20(+1.19%)
Jul 27, 2023 16.82 16.82 16.52 16.54 15,723,905 -0.46(-2.72%)
Jul 26, 2023 17.25 17.26 16.83 17.00 14,705,059 -0.28(-1.60%)
Jul 25, 2023 17.15 17.34 17.07 17.28 11,488,344 +0.15(+0.86%)
Jul 24, 2023 17.13 17.19 17.00 17.13 7,405,867 -0.02(-0.11%)
Jul 21, 2023 16.93 17.16 16.90 17.15 9,655,432 +0.12(+0.69%)
Jul 20, 2023 17.35 17.36 17.01 17.03 12,162,667 -0.36(-2.10%)
Jul 19, 2023 17.37 17.50 17.33 17.40 10,669,316 +0.00(+0.00%)
Jul 18, 2023 17.25 17.64 17.15 17.40 14,665,792 +0.29(+1.67%)
Jul 17, 2023 17.05 17.22 16.90 17.11 8,969,945 +0.01(+0.06%)
Jul 14, 2023 17.28 17.45 17.09 17.10 15,422,284 -0.25(-1.42%)
Jul 13, 2023 17.38 17.44 17.23 17.35 18,035,336 +0.12(+0.69%)
Jul 12, 2023 16.75 17.28 16.71 17.23 19,998,334 +0.76(+4.61%)
Jul 11, 2023 16.38 16.50 16.29 16.47 11,972,186 +0.18(+1.09%)
Jul 10, 2023 16.04 16.31 16.00 16.29 16,557,752 +0.19(+1.16%)
Jul 07, 2023 16.13 16.32 16.06 16.10 9,799,341 +0.12(+0.74%)
Jul 06, 2023 16.31 16.36 15.94 15.99 17,356,554 -0.47(-2.87%)
Jul 05, 2023 16.86 16.86 16.44 16.46 14,621,963 -0.38(-2.28%)
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.