Barrick Gold Corp (NY: GOLD )

16.43 +0.22 (+1.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.41 14.41 13.98 14.12 16,852,700 -0.01(-0.07%)
Sep 28, 2023 14.29 14.33 14.04 14.13 22,426,066 -0.08(-0.55%)
Sep 27, 2023 14.68 14.71 14.08 14.21 30,957,548 -0.55(-3.75%)
Sep 26, 2023 15.00 15.06 14.73 14.76 15,204,867 -0.33(-2.19%)
Sep 25, 2023 15.28 15.15 15.05 15.09 13,604,601 -0.23(-1.52%)
Sep 22, 2023 15.69 15.74 15.32 15.32 14,376,000 -0.23(-1.50%)
Sep 21, 2023 15.62 15.74 15.49 15.56 11,937,591 -0.38(-2.38%)
Sep 20, 2023 15.90 16.31 15.89 15.93 22,114,264 +0.09(+0.55%)
Sep 19, 2023 16.23 16.26 15.71 15.85 15,434,092 -0.34(-2.10%)
Sep 18, 2023 16.22 16.29 16.08 16.19 9,755,753 +0.04(+0.24%)
Sep 15, 2023 15.92 16.20 15.90 16.15 18,439,924 +0.30(+1.90%)
Sep 14, 2023 15.71 15.94 15.70 15.85 13,246,697 +0.20(+1.30%)
Sep 13, 2023 15.58 15.66 15.49 15.64 10,229,079 +0.07(+0.44%)
Sep 12, 2023 15.44 15.71 15.43 15.58 7,700,142 -0.02(-0.12%)
Sep 11, 2023 15.50 15.61 15.40 15.60 8,739,990 +0.28(+1.84%)
Sep 08, 2023 15.35 15.53 15.28 15.31 8,518,317 -0.01(-0.06%)
Sep 07, 2023 15.32 15.38 15.27 15.32 8,923,107 -0.05(-0.32%)
Sep 06, 2023 15.37 15.54 15.28 15.37 9,538,978 -0.08(-0.50%)
Sep 05, 2023 15.54 15.67 15.38 15.45 10,812,523 -0.19(-1.24%)
Sep 01, 2023 15.93 15.96 15.63 15.64 12,411,276 -0.09(-0.56%)
Aug 31, 2023 15.84 15.90 15.63 15.73 7,868,216 -0.14(-0.86%)
Aug 30, 2023 15.93 16.02 15.77 15.87 10,622,068 +0.24(+1.52%)
Aug 29, 2023 15.45 15.73 15.41 15.63 15,737,696 +0.14(+0.93%)
Aug 28, 2023 15.28 15.51 15.23 15.49 11,517,098 +0.27(+1.76%)
Aug 25, 2023 15.27 15.33 14.90 15.22 17,182,314 -0.06(-0.38%)
Aug 24, 2023 15.30 15.39 15.09 15.28 12,000,521 -0.13(-0.87%)
Aug 23, 2023 15.30 15.61 15.27 15.41 22,112,684 +0.26(+1.70%)
Aug 22, 2023 15.05 15.18 14.90 15.15 13,340,366 +0.12(+0.83%)
Aug 21, 2023 15.00 15.05 14.80 15.03 12,658,311 +0.10(+0.64%)
Aug 18, 2023 14.90 14.97 14.81 14.93 14,170,763 -0.05(-0.32%)
Aug 17, 2023 15.14 15.19 14.83 14.98 13,601,961 -0.11(-0.70%)
Aug 16, 2023 15.36 15.38 15.05 15.08 14,713,354 -0.24(-1.56%)
Aug 15, 2023 15.86 15.89 15.26 15.32 18,939,480 -0.62(-3.90%)
Aug 14, 2023 15.99 16.05 15.84 15.94 11,577,631 -0.23(-1.42%)
Aug 11, 2023 15.87 16.17 15.84 16.17 9,688,934 +0.24(+1.50%)
Aug 10, 2023 15.89 16.12 15.79 15.93 12,529,435 +0.17(+1.09%)
Aug 09, 2023 15.84 15.87 15.64 15.76 12,004,354 +0.03(+0.18%)
Aug 08, 2023 15.53 15.76 15.28 15.73 12,650,007 -0.05(-0.30%)
Aug 07, 2023 15.74 15.87 15.66 15.78 10,557,921 +0.01(+0.06%)
Aug 04, 2023 15.79 15.85 15.61 15.77 16,609,668 +0.17(+1.10%)
Aug 03, 2023 15.83 15.93 15.56 15.60 18,783,174 -0.22(-1.39%)
Aug 02, 2023 16.23 16.27 15.79 15.82 16,375,744 -0.47(-2.88%)
Aug 01, 2023 16.23 16.35 16.10 16.29 14,536,575 -0.25(-1.50%)
Jul 31, 2023 16.38 16.69 16.33 16.54 11,118,053 +0.30(+1.83%)
Jul 28, 2023 16.20 16.34 16.14 16.24 11,754,614 +0.19(+1.19%)
Jul 27, 2023 16.33 16.33 16.03 16.05 16,202,630 -0.45(-2.72%)
Jul 26, 2023 16.74 16.75 16.33 16.50 15,152,764 -0.27(-1.60%)
Jul 25, 2023 16.64 16.82 16.57 16.77 11,838,114 +0.14(+0.86%)
Jul 24, 2023 16.62 16.68 16.50 16.62 7,631,344 -0.02(-0.11%)
Jul 21, 2023 16.43 16.65 16.40 16.64 9,949,398 +0.11(+0.69%)
Jul 20, 2023 16.83 16.84 16.51 16.53 12,532,967 -0.35(-2.10%)
Jul 19, 2023 16.85 16.99 16.81 16.88 10,994,151 +0.00(+0.00%)
Jul 18, 2023 16.74 17.12 16.64 16.88 15,112,334 +0.28(+1.67%)
Jul 17, 2023 16.55 16.71 16.40 16.60 9,243,041 +0.01(+0.06%)
Jul 14, 2023 16.77 16.93 16.59 16.59 15,891,826 -0.24(-1.42%)
Jul 13, 2023 16.86 16.92 16.72 16.83 18,584,434 +0.11(+0.69%)
Jul 12, 2023 16.25 16.77 16.22 16.72 20,607,198 +0.74(+4.61%)
Jul 11, 2023 15.90 16.01 15.81 15.98 12,336,687 +0.17(+1.09%)
Jul 10, 2023 15.56 15.83 15.53 15.81 17,061,864 +0.18(+1.16%)
Jul 07, 2023 15.66 15.84 15.58 15.63 10,097,688 +0.11(+0.74%)
Jul 06, 2023 15.83 15.88 15.47 15.51 17,884,986 -0.46(-2.87%)
Jul 05, 2023 16.37 16.37 15.95 15.97 15,067,138 -0.37(-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.