Barrick Gold Corp (NY: GOLD )

16.62 -0.05 (-0.27%)
Streaming Delayed Price Updated: 9:49 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.98 19.07 18.78 19.00 14,284,117 +0.18(+0.96%)
Dec 30, 2021 18.40 18.89 18.39 18.82 13,558,878 +0.42(+2.28%)
Dec 29, 2021 18.24 18.66 18.21 18.40 17,290,012 +0.03(+0.16%)
Dec 28, 2021 18.45 18.66 18.31 18.37 10,310,181 -0.04(-0.22%)
Dec 27, 2021 18.50 18.58 18.27 18.41 11,740,599 -0.16(-0.86%)
Dec 23, 2021 18.43 18.69 18.39 18.57 12,163,850 +0.04(+0.22%)
Dec 22, 2021 18.44 18.55 18.17 18.53 15,105,953 +0.14(+0.76%)
Dec 21, 2021 18.42 18.51 18.19 18.39 13,905,125 +0.06(+0.33%)
Dec 20, 2021 18.37 18.44 18.09 18.33 17,680,720 -0.06(-0.33%)
Dec 17, 2021 18.56 18.85 18.37 18.39 30,832,604 -0.05(-0.27%)
Dec 16, 2021 17.90 18.47 17.89 18.44 24,516,392 +0.79(+4.48%)
Dec 15, 2021 17.80 17.83 17.27 17.65 26,950,744 -0.21(-1.18%)
Dec 14, 2021 17.70 18.02 17.66 17.86 15,040,125 -0.11(-0.61%)
Dec 13, 2021 18.00 18.15 17.85 17.97 18,833,394 +0.02(+0.11%)
Dec 10, 2021 18.24 18.26 17.92 17.95 15,615,413 -0.22(-1.21%)
Dec 09, 2021 18.32 18.39 18.02 18.17 15,575,309 -0.43(-2.31%)
Dec 08, 2021 18.48 18.66 18.35 18.60 10,259,587 +0.04(+0.22%)
Dec 07, 2021 18.51 18.74 18.41 18.56 16,243,678 +0.07(+0.38%)
Dec 06, 2021 18.11 18.55 18.03 18.49 17,618,112 +0.27(+1.48%)
Dec 03, 2021 18.20 18.26 17.83 18.22 22,027,140 +0.04(+0.22%)
Dec 02, 2021 18.36 18.39 17.94 18.18 23,282,636 -0.21(-1.14%)
Dec 01, 2021 19.09 19.44 18.38 18.39 20,551,684 -0.60(-3.16%)
Nov 30, 2021 19.35 19.76 18.93 18.99 21,074,256 -0.16(-0.84%)
Nov 29, 2021 19.05 19.20 18.88 19.15 17,848,048 -0.23(-1.19%)
Nov 26, 2021 19.80 19.83 19.22 19.38 13,971,891 -0.01(-0.05%)
Nov 24, 2021 19.23 19.53 19.23 19.39 13,868,974 -0.04(-0.21%)
Nov 23, 2021 19.50 19.67 19.31 19.43 13,575,627 -0.36(-1.82%)
Nov 22, 2021 19.82 20.02 19.53 19.79 19,180,192 -0.46(-2.27%)
Nov 19, 2021 20.45 20.71 20.15 20.25 17,863,710 -0.31(-1.51%)
Nov 18, 2021 20.90 20.56 20.49 20.56 14,929,088 -0.43(-2.05%)
Nov 17, 2021 20.80 21.19 20.73 20.99 18,650,932 +0.39(+1.89%)
Nov 16, 2021 20.85 21.05 20.52 20.60 18,287,172 -0.30(-1.44%)
Nov 15, 2021 20.75 20.96 20.60 20.90 15,538,761 +0.15(+0.72%)
Nov 12, 2021 20.50 20.95 20.39 20.75 15,506,735 +0.10(+0.48%)
Nov 11, 2021 20.85 20.91 20.56 20.65 23,579,052 +0.15(+0.73%)
Nov 10, 2021 20.25 20.50 31,714,604 +0.88(+4.49%)
Nov 09, 2021 19.51 19.64 19.27 19.62 14,102,484 +0.14(+0.72%)
Nov 08, 2021 19.76 19.80 19.34 19.48 17,183,712 -0.12(-0.61%)
Nov 05, 2021 18.93 19.60 18.81 19.60 21,084,956 +0.85(+4.53%)
Nov 04, 2021 18.86 19.13 18.60 18.75 20,079,036 +0.13(+0.70%)
Nov 03, 2021 18.20 18.77 18.19 18.62 19,211,128 +0.15(+0.81%)
Nov 02, 2021 18.49 18.49 18.26 18.47 14,783,691 -0.01(-0.05%)
Nov 01, 2021 18.37 18.71 18.40 18.48 16,109,902 +0.11(+0.60%)
Oct 29, 2021 18.63 18.72 18.37 18.37 22,767,516 -0.57(-3.01%)
Oct 28, 2021 19.42 19.47 18.90 18.94 21,062,980 -0.45(-2.32%)
Oct 27, 2021 19.37 19.53 19.30 19.39 10,699,790 -0.04(-0.21%)
Oct 26, 2021 19.46 19.43 12,050,921 -0.12(-0.61%)
Oct 25, 2021 19.76 19.77 19.52 19.55 12,526,078 +0.07(+0.36%)
Oct 22, 2021 19.69 20.05 19.43 19.48 19,840,718 +0.11(+0.57%)
Oct 21, 2021 19.32 19.43 19.21 19.37 9,914,869 -0.05(-0.26%)
Oct 20, 2021 19.43 19.67 19.32 19.42 13,372,640 +0.11(+0.57%)
Oct 19, 2021 19.44 19.49 19.07 19.31 12,753,193 +0.24(+1.26%)
Oct 18, 2021 19.08 19.24 18.90 19.07 11,388,942 -0.06(-0.31%)
Oct 15, 2021 19.17 19.25 18.80 19.13 17,787,418 -0.44(-2.25%)
Oct 14, 2021 19.49 19.74 19.39 19.57 19,848,860 +0.34(+1.77%)
Oct 13, 2021 18.91 19.42 18.88 19.23 23,838,716 +0.57(+3.05%)
Oct 12, 2021 18.49 18.83 18.31 18.66 15,413,712 +0.22(+1.19%)
Oct 11, 2021 18.61 18.73 18.35 18.44 9,290,903 -0.08(-0.43%)
Oct 08, 2021 19.03 19.07 18.51 18.52 16,069,210 -0.07(-0.38%)
Oct 07, 2021 18.35 18.63 18.34 18.59 16,257,358 +0.14(+0.76%)
Oct 06, 2021 18.06 18.46 18.02 18.45 13,847,135 +0.30(+1.65%)
Oct 05, 2021 18.15 18.19 17.81 18.15 17,727,824 -0.08(-0.44%)
Oct 04, 2021 17.99 18.41 17.96 18.23 17,831,588 +0.24(+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.