Barrick Gold Corp (NY: GOLD )

16.68 +0.47 (+2.90%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.78 13.90 13.67 13.68 19,609,950 -0.25(-1.83%)
Oct 28, 2022 13.94 14.05 13.82 13.93 18,485,502 -0.15(-1.10%)
Oct 27, 2022 14.26 14.35 14.06 14.09 19,689,242 -0.20(-1.40%)
Oct 26, 2022 14.09 14.47 14.05 14.29 20,164,434 +0.40(+2.88%)
Oct 25, 2022 13.71 13.99 13.70 13.89 24,218,660 +0.19(+1.40%)
Oct 24, 2022 13.49 13.70 13.33 13.70 20,190,808 +0.04(+0.27%)
Oct 21, 2022 13.28 13.74 13.20 13.66 21,428,832 +0.45(+3.45%)
Oct 20, 2022 13.18 13.60 13.12 13.20 18,683,888 +0.05(+0.42%)
Oct 19, 2022 13.21 13.29 13.06 13.15 23,733,140 -0.31(-2.30%)
Oct 18, 2022 13.49 13.59 13.32 13.46 14,846,732 +0.16(+1.23%)
Oct 17, 2022 13.24 13.52 13.21 13.29 27,543,378 +0.41(+3.18%)
Oct 14, 2022 13.23 13.28 12.86 12.89 20,889,406 -0.46(-3.48%)
Oct 13, 2022 13.26 13.40 12.73 13.35 36,024,432 -0.35(-2.59%)
Oct 12, 2022 13.70 13.94 13.55 13.70 24,471,890 +0.05(+0.33%)
Oct 11, 2022 13.93 14.09 13.66 13.66 21,783,738 -0.24(-1.70%)
Oct 10, 2022 13.95 14.24 13.88 13.90 12,424,635 -0.19(-1.36%)
Oct 07, 2022 14.51 14.59 14.09 14.09 24,106,708 -0.61(-4.15%)
Oct 06, 2022 14.38 14.71 14.28 14.70 24,977,646 +0.23(+1.57%)
Oct 05, 2022 14.31 14.52 14.05 14.47 28,085,026 -0.14(-0.93%)
Oct 04, 2022 14.71 15.01 14.53 14.61 37,434,268 +0.12(+0.82%)
Oct 03, 2022 14.29 14.51 14.07 14.49 38,691,024 +0.38(+2.71%)
Sep 30, 2022 13.67 14.33 13.64 14.10 41,438,736 +0.36(+2.65%)
Sep 29, 2022 13.51 13.75 13.34 13.74 28,415,634 +0.14(+1.00%)
Sep 28, 2022 13.10 13.62 13.09 13.60 25,054,476 +0.77(+6.03%)
Sep 27, 2022 13.08 13.24 12.82 12.83 19,245,410 -0.08(-0.63%)
Sep 26, 2022 13.04 13.21 12.71 12.91 24,304,902 -0.26(-2.00%)
Sep 23, 2022 13.41 13.42 12.98 13.18 27,574,614 -0.54(-3.91%)
Sep 22, 2022 13.90 14.07 13.66 13.71 20,660,742 -0.10(-0.72%)
Sep 21, 2022 13.78 14.12 13.56 13.81 29,476,460 +0.12(+0.86%)
Sep 20, 2022 13.86 13.86 13.51 13.70 27,700,288 -0.41(-2.90%)
Sep 19, 2022 13.75 14.11 13.68 14.10 15,219,572 +0.18(+1.31%)
Sep 16, 2022 13.58 14.13 13.49 13.92 26,615,022 +0.15(+1.06%)
Sep 15, 2022 14.07 14.13 13.64 13.78 26,522,008 -0.42(-2.95%)
Sep 14, 2022 14.21 14.40 14.13 14.20 17,444,678 +0.05(+0.32%)
Sep 13, 2022 14.08 14.40 14.03 14.15 16,756,088 -0.37(-2.57%)
Sep 12, 2022 14.76 14.76 14.44 14.52 19,142,684 +0.04(+0.25%)
Sep 09, 2022 14.40 14.53 14.30 14.49 22,820,728 +0.28(+1.99%)
Sep 08, 2022 13.90 14.21 13.83 14.20 17,907,584 +0.23(+1.63%)
Sep 07, 2022 13.48 14.10 13.39 13.98 22,228,128 +0.48(+3.57%)
Sep 06, 2022 13.65 13.78 13.39 13.49 18,217,728 -0.06(-0.47%)
Sep 02, 2022 13.54 13.86 13.38 13.56 20,956,262 +0.28(+2.12%)
Sep 01, 2022 13.33 13.53 13.22 13.28 26,061,362 -0.24(-1.75%)
Aug 31, 2022 13.55 13.73 13.47 13.51 20,978,636 -0.13(-0.93%)
Aug 30, 2022 13.81 13.83 13.51 13.64 32,348,476 +0.09(+0.69%)
Aug 29, 2022 13.61 13.79 13.49 13.55 31,664,252 -0.11(-0.84%)
Aug 26, 2022 14.49 14.54 13.57 13.66 33,618,624 -0.79(-5.44%)
Aug 25, 2022 14.55 14.56 14.25 14.45 15,359,265 +0.02(+0.12%)
Aug 24, 2022 14.27 14.45 14.10 14.43 20,848,272 +0.12(+0.86%)
Aug 23, 2022 14.36 14.74 14.28 14.31 24,174,384 +0.04(+0.25%)
Aug 22, 2022 14.02 14.39 14.02 14.27 22,710,440 +0.09(+0.62%)
Aug 19, 2022 14.41 14.42 14.14 14.18 25,235,938 -0.30(-2.07%)
Aug 18, 2022 14.57 14.64 14.42 14.48 16,082,327 -0.04(-0.24%)
Aug 17, 2022 14.77 14.81 14.50 14.52 33,611,884 -0.35(-2.37%)
Aug 16, 2022 14.67 14.90 14.60 14.87 20,690,560 +0.16(+1.08%)
Aug 15, 2022 14.39 14.72 14.32 14.71 18,207,068 -0.06(-0.42%)
Aug 12, 2022 14.53 14.86 14.51 14.77 20,893,852 +0.30(+2.07%)
Aug 11, 2022 14.62 14.78 14.45 14.47 18,408,138 -0.11(-0.79%)
Aug 10, 2022 14.67 14.81 14.42 14.59 24,917,696 +0.08(+0.55%)
Aug 09, 2022 14.48 14.52 14.11 14.51 26,575,916 +0.21(+1.48%)
Aug 08, 2022 14.17 14.53 14.08 14.30 27,999,392 +0.53(+3.85%)
Aug 05, 2022 13.62 13.78 13.42 13.77 27,848,214 -0.16(-1.14%)
Aug 04, 2022 13.64 14.14 13.62 13.93 30,880,404 +0.51(+3.82%)
Aug 03, 2022 13.79 13.83 13.32 13.42 29,513,730 -0.28(-2.06%)
Aug 02, 2022 14.05 14.36 13.68 13.70 29,273,542 -0.18(-1.27%)
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.