Barrick Gold Corp (NY: GOLD )

16.68 +0.46 (+2.87%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.46 21.70 21.19 21.19 13,511,980 -0.28(-1.29%)
Mar 30, 2022 21.29 21.54 21.29 21.46 16,117,466 +0.28(+1.30%)
Mar 29, 2022 20.50 21.22 20.39 21.19 24,931,890 +0.26(+1.24%)
Mar 28, 2022 20.82 21.00 20.68 20.93 21,888,124 -0.27(-1.26%)
Mar 25, 2022 20.98 21.27 20.88 21.19 19,659,654 +0.03(+0.16%)
Mar 24, 2022 21.38 21.56 21.08 21.16 20,529,668 -0.06(-0.29%)
Mar 23, 2022 21.07 21.24 20.87 21.22 19,679,726 +0.29(+1.40%)
Mar 22, 2022 20.96 21.07 20.59 20.93 18,894,588 -0.06(-0.29%)
Mar 21, 2022 20.64 21.24 20.62 20.99 24,710,924 +0.37(+1.80%)
Mar 18, 2022 20.81 20.86 20.50 20.62 42,205,148 -0.18(-0.87%)
Mar 17, 2022 20.64 21.19 20.61 20.80 26,458,464 +0.41(+1.99%)
Mar 16, 2022 20.37 20.68 20.04 20.39 27,756,636 -0.14(-0.67%)
Mar 15, 2022 19.70 20.76 19.70 20.53 30,365,266 +0.11(+0.55%)
Mar 14, 2022 20.51 20.74 20.19 20.42 26,777,092 -0.61(-2.92%)
Mar 11, 2022 20.49 21.22 20.28 21.03 23,041,910 -0.12(-0.57%)
Mar 10, 2022 21.09 20.96 21.15 31,334,148 +0.14(+0.66%)
Mar 09, 2022 20.49 21.27 20.21 21.01 45,324,428 -0.89(-4.06%)
Mar 08, 2022 21.67 22.52 21.14 21.90 77,805,568 +0.43(+2.01%)
Mar 07, 2022 21.05 21.57 20.68 21.47 45,284,784 +0.57(+2.73%)
Mar 04, 2022 20.49 21.14 20.36 20.90 41,565,036 +0.54(+2.67%)
Mar 03, 2022 19.97 20.47 19.97 20.36 27,671,054 +0.36(+1.81%)
Mar 02, 2022 19.72 20.18 19.57 19.99 26,959,310 -0.27(-1.32%)
Mar 01, 2022 19.65 20.30 19.63 20.26 37,121,396 +0.77(+3.94%)
Feb 28, 2022 19.76 19.79 19.29 19.49 27,621,442 +0.01(+0.04%)
Feb 25, 2022 19.14 19.54 19.19 19.48 26,053,412 +0.21(+1.11%)
Feb 24, 2022 20.05 20.17 18.89 19.27 62,438,032 -0.25(-1.27%)
Feb 23, 2022 19.41 19.82 19.41 19.52 27,819,354 +0.05(+0.26%)
Feb 22, 2022 19.80 20.04 19.29 19.47 34,863,068 -0.32(-1.60%)
Feb 18, 2022 19.78 0 -0.08(-0.39%)
Feb 17, 2022 19.27 20.07 19.16 19.86 54,593,456 +0.86(+4.50%)
Feb 16, 2022 18.07 19.19 18.07 19.01 48,763,444 +1.33(+7.49%)
Feb 15, 2022 17.52 17.73 17.35 17.68 26,071,314 -0.35(-1.94%)
Feb 14, 2022 17.72 18.13 17.71 18.03 44,440,924 +0.35(+1.98%)
Feb 11, 2022 16.54 17.84 16.49 17.68 37,594,796 +1.18(+7.15%)
Feb 10, 2022 16.81 16.99 16.45 16.50 18,111,526 -0.37(-2.18%)
Feb 09, 2022 17.01 17.08 16.84 16.87 13,337,456 -0.08(-0.45%)
Feb 08, 2022 16.77 16.95 16.70 16.95 16,057,441 +0.21(+1.23%)
Feb 07, 2022 16.54 16.81 16.41 16.74 15,446,113 +0.33(+2.03%)
Feb 04, 2022 16.24 16.58 16.21 16.41 16,558,570 +0.11(+0.68%)
Feb 03, 2022 16.39 16.50 16.30 14,305,622 -0.14(-0.83%)
Feb 02, 2022 16.29 16.67 16.14 16.43 19,490,044 +0.11(+0.68%)
Feb 01, 2022 16.37 16.49 16.14 16.32 16,772,700 -0.05(-0.31%)
Jan 31, 2022 16.01 16.40 16.37 21,427,906 +0.50(+3.18%)
Jan 28, 2022 15.83 15.89 15.61 15.87 22,336,662 -0.13(-0.80%)
Jan 27, 2022 16.03 16.37 15.95 16.00 24,037,784 -0.27(-1.68%)
Jan 26, 2022 16.55 16.86 16.18 16.27 28,391,726 -0.39(-2.36%)
Jan 25, 2022 16.42 16.75 16.36 16.66 19,695,740 +0.10(+0.62%)
Jan 24, 2022 16.45 16.60 16.08 16.56 27,995,010 +0.03(+0.16%)
Jan 21, 2022 17.11 17.15 16.47 16.54 25,396,914 -0.49(-2.86%)
Jan 20, 2022 17.22 17.36 17.01 17.02 23,862,912 -0.22(-1.29%)
Jan 19, 2022 16.08 17.30 16.04 17.25 42,257,188 +1.38(+8.67%)
Jan 18, 2022 15.87 16.11 15.79 15.87 15,420,549 -0.10(-0.64%)
Jan 14, 2022 15.97 0 -0.13(-0.80%)
Jan 13, 2022 16.36 16.49 16.09 16.10 13,948,228 -0.32(-1.93%)
Jan 12, 2022 16.18 16.45 16.06 16.42 22,945,500 +0.29(+1.80%)
Jan 11, 2022 15.96 16.14 15.82 16.13 16,091,258 +0.21(+1.29%)
Jan 10, 2022 15.44 15.93 15.42 15.92 23,060,060 +0.44(+2.87%)
Jan 07, 2022 15.47 15.58 15.33 15.48 14,956,433 +0.07(+0.44%)
Jan 06, 2022 15.63 15.65 15.38 15.41 24,629,614 -0.47(-2.96%)
Jan 05, 2022 16.19 16.33 15.85 15.88 23,684,086 -0.14(-0.85%)
Jan 04, 2022 15.90 16.17 15.86 16.01 16,595,732 +0.16(+1.03%)
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.