Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.01 18.09 17.77 17.96 13,348,146 -0.12(-0.68%)
Apr 27, 2023 17.82 18.10 17.71 18.08 10,810,171 +0.17(+0.95%)
Apr 26, 2023 18.32 18.34 17.87 17.91 12,265,834 -0.19(-1.04%)
Apr 25, 2023 17.94 18.18 17.75 18.10 14,798,414 +0.11(+0.63%)
Apr 24, 2023 17.91 18.04 17.74 17.99 11,720,319 +0.00(+0.00%)
Apr 21, 2023 18.01 18.18 17.77 17.99 18,101,042 -0.12(-0.68%)
Apr 20, 2023 18.28 18.34 18.06 18.11 13,858,215 -0.04(-0.21%)
Apr 19, 2023 17.95 18.25 17.94 18.15 14,051,492 -0.17(-0.93%)
Apr 18, 2023 18.34 18.61 18.29 18.32 12,217,368 +0.05(+0.26%)
Apr 17, 2023 18.31 18.38 18.05 18.27 21,339,486 -0.28(-1.53%)
Apr 14, 2023 18.67 18.68 18.26 18.55 17,541,964 -0.36(-1.90%)
Apr 13, 2023 18.85 19.13 18.62 18.91 29,673,638 +0.40(+2.14%)
Apr 12, 2023 18.68 18.75 18.39 18.51 15,461,903 +0.20(+1.08%)
Apr 11, 2023 18.47 18.68 18.31 18.32 16,784,902 -0.04(-0.21%)
Apr 10, 2023 18.32 18.40 18.21 18.35 13,712,817 -0.25(-1.37%)
Apr 06, 2023 18.44 18.62 18.29 18.61 18,275,246 +0.05(+0.25%)
Apr 05, 2023 18.72 18.91 18.35 18.56 27,120,030 +0.06(+0.31%)
Apr 04, 2023 17.71 18.60 17.68 18.51 30,540,950 +0.78(+4.42%)
Apr 03, 2023 17.61 17.95 17.43 17.72 16,408,274 +0.21(+1.18%)
Mar 31, 2023 17.60 17.68 17.34 17.52 16,364,103 -0.03(-0.16%)
Mar 30, 2023 17.56 17.66 17.35 17.54 15,364,035 +0.06(+0.32%)
Mar 29, 2023 17.45 17.67 17.36 17.49 14,529,082 -0.11(-0.64%)
Mar 28, 2023 17.52 17.68 17.35 17.60 16,005,157 +0.15(+0.86%)
Mar 27, 2023 17.00 17.45 16.89 17.45 16,046,418 -0.02(-0.11%)
Mar 24, 2023 17.39 17.61 17.22 17.47 19,261,860 +0.21(+1.20%)
Mar 23, 2023 17.20 17.46 17.04 17.26 18,674,506 +0.28(+1.67%)
Mar 22, 2023 16.76 17.18 16.66 16.98 19,059,970 +0.29(+1.75%)
Mar 21, 2023 16.87 16.88 16.49 16.68 21,689,588 -0.52(-3.02%)
Mar 20, 2023 17.22 17.44 17.07 17.20 24,673,460 +0.11(+0.66%)
Mar 17, 2023 16.68 17.25 16.49 17.09 48,829,216 +0.68(+4.14%)
Mar 16, 2023 16.55 16.58 16.03 16.41 24,307,972 -0.08(-0.46%)
Mar 15, 2023 16.41 16.55 16.20 16.49 41,183,696 +0.39(+2.40%)
Mar 14, 2023 16.02 16.16 15.89 16.10 18,124,710 +0.05(+0.29%)
Mar 13, 2023 15.66 16.25 15.62 16.05 39,405,308 +1.05(+6.98%)
Mar 10, 2023 15.00 15.36 14.93 15.01 23,816,592 +0.32(+2.18%)
Mar 09, 2023 14.86 14.96 14.60 14.69 15,745,310 -0.05(-0.32%)
Mar 08, 2023 14.89 15.05 14.69 14.73 17,827,790 -0.14(-0.95%)
Mar 07, 2023 15.19 15.23 14.78 14.87 23,256,264 -0.50(-3.25%)
Mar 06, 2023 15.50 15.54 15.26 15.37 12,200,298 -0.21(-1.33%)
Mar 03, 2023 15.62 15.63 15.41 15.58 15,237,303 +0.13(+0.85%)
Mar 02, 2023 15.27 15.46 15.20 15.45 14,167,557 +0.07(+0.43%)
Mar 01, 2023 15.50 15.54 15.26 15.38 15,753,644 +0.18(+1.18%)
Feb 28, 2023 15.04 15.36 14.95 15.20 22,770,424 +0.14(+0.94%)
Feb 27, 2023 15.03 15.17 14.96 15.06 12,130,526 +0.19(+1.31%)
Feb 24, 2023 14.80 14.88 14.68 14.87 17,540,056 -0.07(-0.44%)
Feb 23, 2023 14.99 15.13 14.91 14.93 16,903,288 -0.13(-0.86%)
Feb 22, 2023 15.35 15.36 14.96 15.06 22,116,756 -0.35(-2.29%)
Feb 21, 2023 15.55 15.61 15.32 15.42 16,636,189 -0.14(-0.90%)
Feb 17, 2023 15.47 15.60 15.28 15.56 23,297,332 -0.20(-1.24%)
Feb 16, 2023 15.72 15.88 15.44 15.75 24,727,306 -0.20(-1.28%)
Feb 15, 2023 16.09 16.17 15.73 15.96 35,223,368 -0.59(-3.59%)
Feb 14, 2023 16.55 16.62 16.23 16.55 20,984,232 -0.11(-0.67%)
Feb 13, 2023 16.49 16.71 16.46 16.66 10,210,519 +0.00(+0.00%)
Feb 10, 2023 16.53 16.77 16.44 16.66 13,421,372 +0.11(+0.67%)
Feb 09, 2023 17.23 17.32 16.36 16.55 19,173,794 -0.49(-2.89%)
Feb 08, 2023 17.23 17.25 16.83 17.04 12,844,271 -0.15(-0.86%)
Feb 07, 2023 17.05 17.37 16.90 17.19 16,479,989 +0.14(+0.82%)
Feb 06, 2023 16.92 17.14 16.83 17.05 16,597,784 +0.03(+0.16%)
Feb 03, 2023 17.47 17.49 16.91 17.02 27,743,210 -1.00(-5.57%)
Feb 02, 2023 18.76 18.76 17.81 18.03 22,445,026 -0.51(-2.76%)
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.