Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.23 16.31 16.06 16.24 16,706,766 +0.15(+0.96%)
Dec 30, 2021 15.73 16.15 15.72 16.09 15,858,523 +0.36(+2.28%)
Dec 29, 2021 15.60 15.95 15.57 15.73 20,222,474 +0.03(+0.16%)
Dec 28, 2021 15.77 15.96 15.65 15.71 12,058,833 -0.03(-0.22%)
Dec 27, 2021 15.82 15.89 15.62 15.74 13,731,856 -0.14(-0.86%)
Dec 23, 2021 15.76 15.98 15.72 15.88 14,226,892 +0.03(+0.22%)
Dec 22, 2021 15.77 15.86 15.54 15.84 17,667,990 +0.12(+0.76%)
Dec 21, 2021 15.75 15.83 15.55 15.72 16,263,495 +0.05(+0.33%)
Dec 20, 2021 15.71 15.77 15.46 15.67 20,679,448 -0.05(-0.33%)
Dec 17, 2021 15.87 16.12 15.71 15.72 36,061,948 -0.04(-0.27%)
Dec 16, 2021 15.30 15.79 15.30 15.77 28,674,480 +0.68(+4.48%)
Dec 15, 2021 15.22 15.24 14.77 15.09 31,521,708 -0.18(-1.18%)
Dec 14, 2021 15.13 15.41 15.10 15.27 17,590,756 -0.09(-0.61%)
Dec 13, 2021 15.39 15.52 15.26 15.36 22,027,620 +0.02(+0.11%)
Dec 10, 2021 15.60 15.61 15.32 15.35 18,263,856 -0.19(-1.21%)
Dec 09, 2021 15.66 15.72 15.41 15.54 18,216,950 -0.37(-2.31%)
Dec 08, 2021 15.80 15.95 15.69 15.90 11,999,658 +0.03(+0.22%)
Dec 07, 2021 15.83 16.02 15.74 15.87 18,998,678 +0.06(+0.38%)
Dec 06, 2021 15.48 15.86 15.42 15.81 20,606,222 +0.23(+1.48%)
Dec 03, 2021 15.56 15.61 15.24 15.58 25,763,040 +0.03(+0.22%)
Dec 02, 2021 15.70 15.72 15.34 15.54 27,231,474 -0.18(-1.14%)
Dec 01, 2021 16.32 16.62 15.71 15.72 24,037,340 -0.51(-3.16%)
Nov 30, 2021 16.54 16.89 16.18 16.24 24,648,542 -0.14(-0.84%)
Nov 29, 2021 16.29 16.42 16.14 16.37 20,876,970 -0.02(-0.13%)
Nov 26, 2021 16.75 16.77 16.26 16.39 16,516,403 -0.01(-0.05%)
Nov 24, 2021 16.27 16.52 16.26 16.40 16,394,743 -0.03(-0.21%)
Nov 23, 2021 16.50 16.64 16.34 16.44 16,047,973 -0.30(-1.82%)
Nov 22, 2021 16.77 16.94 16.52 16.74 22,673,222 -0.39(-2.27%)
Nov 19, 2021 17.30 17.52 17.05 17.13 21,116,986 -0.26(-1.51%)
Nov 18, 2021 17.68 17.39 17.33 17.39 17,647,922 -0.36(-2.05%)
Nov 17, 2021 17.60 17.93 17.54 17.76 22,047,574 +0.33(+1.89%)
Nov 16, 2021 17.64 17.81 17.36 17.43 21,617,568 -0.25(-1.44%)
Nov 15, 2021 17.55 17.73 17.43 17.68 18,368,626 +0.13(+0.72%)
Nov 12, 2021 17.34 17.72 17.25 17.55 18,330,768 +0.08(+0.48%)
Nov 11, 2021 17.64 17.69 17.39 17.47 27,873,188 +0.13(+0.73%)
Nov 10, 2021 17.13 17.34 37,490,356 +0.74(+4.49%)
Nov 09, 2021 16.50 16.61 16.30 16.60 16,670,779 +0.12(+0.72%)
Nov 08, 2021 16.72 16.75 16.36 16.48 20,313,150 -0.10(-0.61%)
Nov 05, 2021 16.01 16.58 15.91 16.58 24,924,874 +0.72(+4.53%)
Nov 04, 2021 15.95 16.18 15.73 15.86 23,735,760 +0.11(+0.70%)
Nov 03, 2021 15.40 15.88 15.39 15.75 22,709,792 +0.13(+0.81%)
Nov 02, 2021 15.64 15.64 15.45 15.62 17,476,046 -0.01(-0.05%)
Nov 01, 2021 15.54 15.83 15.57 15.63 19,043,782 +0.09(+0.60%)
Oct 29, 2021 15.76 15.84 15.54 15.54 26,913,856 -0.48(-3.01%)
Oct 28, 2021 16.43 16.47 15.99 16.02 24,898,896 -0.38(-2.32%)
Oct 27, 2021 16.39 16.52 16.33 16.40 12,648,399 -0.03(-0.21%)
Oct 26, 2021 16.46 16.44 14,245,593 -0.10(-0.61%)
Oct 25, 2021 16.72 16.72 16.51 16.54 14,807,284 +0.06(+0.36%)
Oct 22, 2021 16.66 16.96 16.43 16.48 23,454,040 +0.09(+0.57%)
Oct 21, 2021 16.34 16.44 16.25 16.39 11,720,531 -0.04(-0.26%)
Oct 20, 2021 16.44 16.64 16.35 16.43 15,808,019 +0.09(+0.57%)
Oct 19, 2021 16.45 16.49 16.13 16.34 15,075,760 +0.20(+1.26%)
Oct 18, 2021 16.14 16.28 15.99 16.13 13,463,057 -0.05(-0.31%)
Oct 15, 2021 16.22 16.29 15.90 16.18 21,026,800 -0.37(-2.25%)
Oct 14, 2021 16.49 16.70 16.41 16.56 23,463,666 +0.29(+1.77%)
Oct 13, 2021 16.00 16.43 15.97 16.27 28,180,140 +0.48(+3.05%)
Oct 12, 2021 15.64 15.93 15.49 15.79 18,220,804 +0.19(+1.19%)
Oct 11, 2021 15.74 15.84 15.52 15.60 10,982,930 -0.07(-0.43%)
Oct 08, 2021 16.10 16.13 15.66 15.67 18,995,678 -0.06(-0.38%)
Oct 07, 2021 15.52 15.76 15.51 15.73 19,218,092 +0.12(+0.76%)
Oct 06, 2021 15.28 15.62 15.24 15.61 16,366,563 +0.25(+1.65%)
Oct 05, 2021 15.35 15.39 15.07 15.35 20,956,354 -0.07(-0.44%)
Oct 04, 2021 15.22 15.57 15.19 15.42 21,079,014 +0.20(+1.33%)
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.