Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.55 15.60 15.08 15.47 17,792,564 +0.11(+0.70%)
Jul 28, 2022 15.64 15.70 15.21 15.36 24,963,226 +0.22(+1.43%)
Jul 27, 2022 14.94 15.22 14.77 15.15 25,589,340 +0.14(+0.92%)
Jul 26, 2022 14.74 15.03 14.74 15.01 22,731,194 +0.35(+2.41%)
Jul 25, 2022 15.07 15.24 14.55 14.66 31,677,494 -0.41(-2.74%)
Jul 22, 2022 15.38 15.63 14.92 15.07 29,326,844 -0.17(-1.10%)
Jul 21, 2022 15.25 15.49 15.12 15.24 30,001,706 +0.05(+0.32%)
Jul 20, 2022 15.72 15.77 15.17 15.19 22,346,514 -0.57(-3.62%)
Jul 19, 2022 15.56 15.81 15.44 15.76 19,334,152 +0.21(+1.33%)
Jul 18, 2022 15.69 15.81 15.55 15.55 19,578,006 +0.16(+1.02%)
Jul 15, 2022 15.59 15.61 15.14 15.39 25,128,004 -0.11(-0.70%)
Jul 14, 2022 15.63 15.68 15.01 15.50 39,633,684 -0.71(-4.37%)
Jul 13, 2022 16.00 16.64 15.89 16.21 29,484,080 +0.05(+0.30%)
Jul 12, 2022 16.67 16.70 16.10 16.16 26,415,616 -0.53(-3.18%)
Jul 11, 2022 16.72 16.98 16.62 16.69 19,622,792 -0.20(-1.16%)
Jul 08, 2022 16.97 17.17 16.74 16.89 12,617,417 -0.07(-0.41%)
Jul 07, 2022 17.02 17.29 16.82 16.96 13,244,615 +0.03(+0.17%)
Jul 06, 2022 17.12 17.21 16.49 16.93 18,918,280 -0.20(-1.15%)
Jul 05, 2022 17.66 17.85 16.79 17.12 21,984,976 -0.63(-3.54%)
Jul 01, 2022 17.19 17.87 17.03 17.75 20,080,726 +0.36(+2.09%)
Jun 30, 2022 17.98 18.03 17.34 17.39 20,859,720 -0.69(-3.81%)
Jun 29, 2022 18.54 18.62 17.96 18.08 16,544,712 -0.16(-0.86%)
Jun 28, 2022 18.76 18.82 18.22 18.23 16,185,784 -0.48(-2.57%)
Jun 27, 2022 18.51 18.73 18.39 18.71 19,611,502 +0.26(+1.38%)
Jun 24, 2022 18.16 18.52 17.90 18.46 19,877,978 +0.23(+1.24%)
Jun 23, 2022 19.09 19.27 18.07 18.23 21,096,124 -0.84(-4.38%)
Jun 22, 2022 19.27 19.54 19.02 19.07 14,885,507 -0.18(-0.92%)
Jun 21, 2022 19.24 19.52 19.22 19.25 24,442,722 +0.03(+0.15%)
Jun 17, 2022 19.54 19.57 18.99 19.22 29,714,868 -0.47(-2.40%)
Jun 16, 2022 19.23 19.85 18.89 19.69 22,780,308 +0.46(+2.40%)
Jun 15, 2022 19.57 19.63 18.72 19.23 25,225,008 +0.09(+0.46%)
Jun 14, 2022 19.74 19.82 18.96 19.14 20,261,742 -0.64(-3.23%)
Jun 13, 2022 20.07 20.24 19.70 19.78 27,255,986 -0.89(-4.33%)
Jun 10, 2022 19.56 20.81 19.37 20.67 21,669,100 +0.92(+4.68%)
Jun 09, 2022 20.35 20.38 19.75 19.75 13,546,547 -0.67(-3.27%)
Jun 08, 2022 20.30 20.59 20.21 20.42 13,700,122 +0.03(+0.14%)
Jun 07, 2022 20.04 20.41 20.03 20.39 11,459,155 +0.23(+1.12%)
Jun 06, 2022 20.46 20.51 20.03 20.16 13,179,502 -0.17(-0.82%)
Jun 03, 2022 20.39 20.57 20.26 20.33 10,213,861 -0.29(-1.38%)
Jun 02, 2022 20.34 20.72 20.32 20.61 18,348,700 +0.61(+3.05%)
Jun 01, 2022 20.25 20.41 19.88 20.00 13,040,715 -0.14(-0.68%)
May 31, 2022 20.37 20.68 19.97 20.14 18,127,260 -0.11(-0.53%)
May 27, 2022 20.46 20.52 20.07 20.25 14,084,244 -0.03(-0.15%)
May 26, 2022 20.58 20.72 20.20 20.28 20,008,216 -0.36(-1.74%)
May 25, 2022 20.43 20.72 20.37 20.64 18,296,822 -0.06(-0.28%)
May 24, 2022 20.21 20.78 20.06 20.69 23,370,324 +0.56(+2.80%)
May 23, 2022 20.52 20.61 19.94 20.13 11,211,912 -0.03(-0.14%)
May 20, 2022 20.19 20.21 19.87 20.16 20,510,098 +0.04(+0.19%)
May 19, 2022 19.55 20.31 19.55 20.12 24,941,214 +0.94(+4.91%)
May 18, 2022 19.79 19.88 19.16 19.18 21,306,298 -0.70(-3.52%)
May 17, 2022 20.19 20.23 19.77 19.88 14,328,272 -0.05(-0.24%)
May 16, 2022 19.82 19.99 19.74 19.93 13,830,013 +0.09(+0.44%)
May 13, 2022 19.62 20.12 19.53 19.84 18,380,318 +0.09(+0.44%)
May 12, 2022 20.15 20.42 19.46 19.75 24,828,578 -0.86(-4.19%)
May 11, 2022 20.89 21.26 20.52 20.62 21,405,340 -0.06(-0.28%)
May 10, 2022 21.04 21.25 20.39 20.68 21,391,896 -0.19(-0.93%)
May 09, 2022 21.24 21.50 20.80 20.87 32,825,370 -0.90(-4.15%)
May 06, 2022 21.74 21.98 21.58 21.77 14,203,380 -0.14(-0.62%)
May 05, 2022 22.74 22.74 21.63 21.91 17,658,398 -0.61(-2.72%)
May 04, 2022 22.04 22.54 21.66 22.52 18,510,704 +0.76(+3.48%)
May 03, 2022 21.64 22.03 21.55 21.76 19,658,198 +0.24(+1.13%)
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.