Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.64 14.30 13.61 14.08 41,522,848 +0.36(+2.65%)
Sep 29, 2022 13.49 13.72 13.31 13.71 28,473,314 +0.14(+1.00%)
Sep 28, 2022 13.08 13.59 13.06 13.58 25,105,334 +0.77(+6.03%)
Sep 27, 2022 13.05 13.21 12.80 12.80 19,284,476 -0.08(-0.63%)
Sep 26, 2022 13.01 13.19 12.69 12.89 24,354,238 -0.26(-2.00%)
Sep 23, 2022 13.39 13.39 12.95 13.15 27,630,588 -0.54(-3.92%)
Sep 22, 2022 13.87 14.04 13.63 13.69 20,702,680 -0.10(-0.72%)
Sep 21, 2022 13.75 14.09 13.53 13.79 29,536,294 +0.12(+0.86%)
Sep 20, 2022 13.83 13.83 13.49 13.67 27,756,516 -0.41(-2.90%)
Sep 19, 2022 13.72 14.09 13.65 14.08 15,250,466 +0.18(+1.31%)
Sep 16, 2022 13.55 14.10 13.47 13.89 26,669,048 +0.15(+1.06%)
Sep 15, 2022 14.04 14.10 13.61 13.75 26,575,846 -0.42(-2.95%)
Sep 14, 2022 14.19 14.37 14.10 14.17 17,480,088 +0.05(+0.32%)
Sep 13, 2022 14.05 14.37 14.00 14.12 16,790,100 -0.37(-2.57%)
Sep 12, 2022 14.73 14.73 14.41 14.49 19,181,542 +0.04(+0.25%)
Sep 09, 2022 14.38 14.50 14.27 14.46 22,867,050 +0.28(+1.99%)
Sep 08, 2022 13.87 14.19 13.80 14.18 17,943,934 +0.23(+1.63%)
Sep 07, 2022 13.45 14.08 13.36 13.95 22,273,248 +0.48(+3.57%)
Sep 06, 2022 13.62 13.75 13.37 13.47 18,254,708 -0.06(-0.47%)
Sep 02, 2022 13.51 13.83 13.35 13.53 20,998,800 +0.28(+2.12%)
Sep 01, 2022 13.30 13.50 13.20 13.25 26,114,262 -0.24(-1.75%)
Aug 31, 2022 13.52 13.70 13.44 13.49 21,021,220 -0.13(-0.93%)
Aug 30, 2022 13.79 13.80 13.49 13.61 32,414,138 +0.09(+0.69%)
Aug 29, 2022 13.58 13.76 13.46 13.52 31,728,522 -0.11(-0.84%)
Aug 26, 2022 14.46 14.51 13.54 13.63 33,686,860 -0.78(-5.44%)
Aug 25, 2022 14.52 14.53 14.22 14.42 15,390,440 +0.02(+0.12%)
Aug 24, 2022 14.24 14.42 14.07 14.40 20,890,588 +0.12(+0.86%)
Aug 23, 2022 14.33 14.71 14.25 14.28 24,223,452 +0.04(+0.25%)
Aug 22, 2022 13.99 14.36 13.99 14.24 22,756,538 +0.09(+0.62%)
Aug 19, 2022 14.38 14.39 14.11 14.15 25,287,160 -0.30(-2.07%)
Aug 18, 2022 14.54 14.61 14.39 14.45 16,114,970 -0.04(-0.24%)
Aug 17, 2022 14.74 14.78 14.47 14.49 33,680,108 -0.35(-2.37%)
Aug 16, 2022 14.64 14.87 14.57 14.84 20,732,556 +0.16(+1.08%)
Aug 15, 2022 14.36 14.69 14.30 14.68 18,244,024 -0.06(-0.42%)
Aug 12, 2022 14.50 14.83 14.48 14.74 20,936,260 +0.30(+2.07%)
Aug 11, 2022 14.59 14.75 14.42 14.44 18,445,502 -0.11(-0.79%)
Aug 10, 2022 14.64 14.78 14.39 14.56 24,968,272 +0.08(+0.55%)
Aug 09, 2022 14.45 14.49 14.08 14.48 26,629,860 +0.21(+1.48%)
Aug 08, 2022 14.15 14.50 14.05 14.27 28,056,224 +0.53(+3.85%)
Aug 05, 2022 13.59 13.75 13.39 13.74 27,904,740 -0.16(-1.14%)
Aug 04, 2022 13.61 14.11 13.59 13.90 30,943,084 +0.51(+3.82%)
Aug 03, 2022 13.76 13.80 13.29 13.39 29,573,636 -0.28(-2.06%)
Aug 02, 2022 14.02 14.33 13.65 13.67 29,332,960 -0.18(-1.27%)
Aug 01, 2022 13.98 14.05 13.77 13.85 18,632,848 -0.02(-0.13%)
Jul 29, 2022 13.93 13.98 13.51 13.86 19,855,670 +0.10(+0.70%)
Jul 28, 2022 14.01 14.07 13.63 13.77 27,857,796 +0.19(+1.43%)
Jul 27, 2022 13.39 13.63 13.24 13.57 28,556,508 +0.12(+0.92%)
Jul 26, 2022 13.21 13.47 13.21 13.45 25,366,950 +0.32(+2.41%)
Jul 25, 2022 13.50 13.66 13.04 13.13 35,350,604 -0.37(-2.74%)
Jul 22, 2022 13.78 14.00 13.37 13.50 32,727,388 -0.15(-1.10%)
Jul 21, 2022 13.67 13.88 13.55 13.65 33,480,502 +0.04(+0.32%)
Jul 20, 2022 14.08 14.13 13.59 13.61 24,937,666 -0.51(-3.62%)
Jul 19, 2022 13.94 14.16 13.84 14.12 21,576,012 +0.18(+1.33%)
Jul 18, 2022 14.06 14.17 13.93 13.93 21,848,140 +0.14(+1.02%)
Jul 15, 2022 13.97 13.99 13.56 13.79 28,041,678 -0.10(-0.70%)
Jul 14, 2022 14.00 14.05 13.45 13.89 44,229,340 -0.63(-4.37%)
Jul 13, 2022 14.34 14.91 14.24 14.52 32,902,856 +0.04(+0.30%)
Jul 12, 2022 14.94 14.96 14.43 14.48 29,478,594 -0.48(-3.18%)
Jul 11, 2022 14.98 15.21 14.89 14.96 21,898,118 -0.18(-1.16%)
Jul 08, 2022 15.20 15.39 15.00 15.13 14,080,448 -0.06(-0.41%)
Jul 07, 2022 15.26 15.50 15.07 15.19 14,780,372 +0.03(+0.17%)
Jul 06, 2022 15.34 15.42 14.78 15.17 21,111,918 -0.18(-1.15%)
Jul 05, 2022 15.83 16.00 15.05 15.34 24,534,206 -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.