Barrick Gold Corp (NY: GOLD )

16.68 +0.46 (+2.87%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 14.01 14.08 13.79 13.87 18,595,104 -0.02(-0.13%)
Jul 29, 2022 13.96 14.01 13.54 13.89 19,815,450 +0.10(+0.70%)
Jul 28, 2022 14.04 14.10 13.65 13.79 27,801,366 +0.19(+1.43%)
Jul 27, 2022 13.42 13.66 13.27 13.60 28,498,664 +0.12(+0.92%)
Jul 26, 2022 13.24 13.49 13.24 13.48 25,315,566 +0.32(+2.41%)
Jul 25, 2022 13.53 13.69 13.06 13.16 35,278,996 -0.37(-2.74%)
Jul 22, 2022 13.81 14.03 13.40 13.53 32,661,094 -0.15(-1.10%)
Jul 21, 2022 13.70 13.91 13.57 13.68 33,412,684 +0.04(+0.32%)
Jul 20, 2022 14.11 14.16 13.62 13.64 24,887,152 -0.51(-3.62%)
Jul 19, 2022 13.97 14.19 13.87 14.15 21,532,306 +0.19(+1.33%)
Jul 18, 2022 14.09 14.20 13.96 13.96 21,803,884 +0.14(+1.02%)
Jul 15, 2022 14.00 14.02 13.59 13.82 27,984,876 -0.10(-0.70%)
Jul 14, 2022 14.03 14.08 13.48 13.92 44,139,748 -0.64(-4.37%)
Jul 13, 2022 14.37 14.94 14.27 14.55 32,836,206 +0.04(+0.30%)
Jul 12, 2022 14.97 14.99 14.46 14.51 29,418,880 -0.48(-3.18%)
Jul 11, 2022 15.01 15.24 14.92 14.99 21,853,762 -0.18(-1.16%)
Jul 08, 2022 15.23 15.42 15.03 15.16 14,051,926 -0.06(-0.41%)
Jul 07, 2022 15.29 15.53 15.11 15.22 14,750,433 +0.03(+0.17%)
Jul 06, 2022 15.37 15.45 14.81 15.20 21,069,152 -0.18(-1.15%)
Jul 05, 2022 15.86 16.03 15.08 15.37 24,484,508 -0.56(-3.54%)
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.