Barrick Gold Corp (NY: GOLD )

16.61 +0.05 (+0.30%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.98 16.98 16.45 16.56 35,931,268 -0.40(-2.36%)
Jun 20, 2024 16.50 17.15 16.44 16.96 31,192,424 +0.55(+3.35%)
Jun 18, 2024 16.09 16.50 16.07 16.41 19,403,898 +0.27(+1.67%)
Jun 17, 2024 16.00 16.18 15.97 16.14 19,872,888 +0.11(+0.69%)
Jun 14, 2024 16.20 16.20 15.92 16.03 19,395,918 -0.04(-0.25%)
Jun 13, 2024 16.29 16.51 15.92 16.07 21,655,028 -0.33(-2.01%)
Jun 12, 2024 16.45 16.56 16.21 16.40 25,426,934 +0.22(+1.36%)
Jun 11, 2024 16.28 16.28 16.00 16.18 17,057,416 -0.27(-1.64%)
Jun 10, 2024 16.25 16.46 16.12 16.45 21,487,244 +0.30(+1.86%)
Jun 07, 2024 16.82 16.83 16.12 16.15 36,198,520 -1.17(-6.76%)
Jun 06, 2024 16.66 17.37 16.51 17.32 23,540,612 +0.62(+3.71%)
Jun 05, 2024 16.52 16.74 16.39 16.70 15,599,386 +0.21(+1.27%)
Jun 04, 2024 17.09 17.09 16.36 16.49 32,326,356 -0.93(-5.34%)
Jun 03, 2024 17.15 17.53 0.2500 17.42 18,902,334 +0.33(+1.93%)
May 31, 2024 17.13 17.26 16.97 17.09 20,478,590 +0.22(+1.28%)
May 30, 2024 16.73 16.97 16.73 16.87 12,495,040 +0.19(+1.12%)
May 29, 2024 17.00 17.14 16.68 16.69 12,438,342 -0.51(-2.98%)
May 28, 2024 17.00 17.23 16.82 17.20 21,740,820 +0.41(+2.47%)
May 24, 2024 16.84 16.94 16.77 16.78 14,087,771 +0.08(+0.47%)
May 23, 2024 16.96 17.15 16.68 16.71 25,713,452 -0.35(-2.02%)
May 22, 2024 17.36 17.46 16.98 17.05 21,347,272 -0.50(-2.87%)
May 21, 2024 17.60 17.68 17.46 17.55 14,411,509 -0.12(-0.67%)
May 20, 2024 17.73 17.85 17.50 17.67 18,316,746 +0.03(+0.17%)
May 17, 2024 17.55 17.64 17.39 17.64 21,374,480 +0.36(+2.11%)
May 16, 2024 17.15 17.37 17.03 17.28 16,520,907 +0.10(+0.57%)
May 15, 2024 17.10 17.33 16.80 17.18 20,189,382 +0.27(+1.57%)
May 14, 2024 16.79 16.91 16.73 16.91 13,159,762 +0.21(+1.24%)
May 13, 2024 16.69 16.90 16.57 16.71 12,867,287 +0.01(+0.06%)
May 10, 2024 17.06 17.08 16.68 16.70 16,771,394 -0.10(-0.59%)
May 09, 2024 16.57 16.90 16.57 16.79 19,023,042 +0.31(+1.85%)
May 08, 2024 16.32 16.65 16.32 16.49 12,376,589 -0.02(-0.12%)
May 07, 2024 16.38 16.53 16.30 16.51 12,909,300 +0.07(+0.42%)
May 06, 2024 16.55 16.63 16.38 16.44 13,857,393 +0.21(+1.28%)
May 03, 2024 16.40 16.40 16.10 16.23 17,041,852 -0.09(-0.54%)
May 02, 2024 16.07 16.46 15.95 16.32 19,386,366 +0.19(+1.16%)
May 01, 2024 16.59 16.66 16.00 16.13 35,833,296 -0.28(-1.68%)
Apr 30, 2024 16.65 16.83 16.37 16.41 31,280,686 -0.67(-3.93%)
Apr 29, 2024 16.96 17.21 16.70 17.08 19,474,008 +0.23(+1.35%)
Apr 26, 2024 16.96 17.02 16.69 16.85 20,091,774 +0.01(+0.06%)
Apr 25, 2024 16.31 17.00 16.20 16.84 43,350,336 +0.55(+3.39%)
Apr 24, 2024 16.24 16.36 16.14 16.29 26,213,378 -0.17(-1.02%)
Apr 23, 2024 16.06 16.55 16.04 16.46 27,096,450 +0.27(+1.64%)
Apr 22, 2024 16.14 16.51 16.07 16.19 27,226,734 -0.67(-3.98%)
Apr 19, 2024 16.63 17.00 16.59 16.86 26,021,268 +0.12(+0.71%)
Apr 18, 2024 16.64 16.80 16.45 16.75 18,867,016 +0.28(+1.68%)
Apr 17, 2024 16.31 16.63 16.24 16.47 25,146,086 +0.22(+1.34%)
Apr 16, 2024 16.56 16.58 15.88 16.25 50,360,780 -0.88(-5.12%)
Apr 15, 2024 17.58 17.59 16.87 17.13 33,301,082 -0.48(-2.74%)
Apr 12, 2024 18.17 18.69 17.48 17.61 50,640,580 -0.18(-1.00%)
Apr 11, 2024 17.76 17.87 17.42 17.79 27,680,122 +0.14(+0.78%)
Apr 10, 2024 17.39 17.75 17.27 17.65 31,743,240 -0.11(-0.61%)
Apr 09, 2024 17.88 18.07 17.69 17.76 29,931,556 +0.31(+1.75%)
Apr 08, 2024 17.77 17.87 17.24 17.46 27,922,620 -0.16(-0.90%)
Apr 05, 2024 17.10 17.76 17.06 17.61 35,965,728 +0.46(+2.70%)
Apr 04, 2024 17.13 17.29 17.00 17.15 29,760,826 -0.03(-0.17%)
Apr 03, 2024 16.89 17.25 16.85 17.18 28,310,498 +0.24(+1.40%)
Apr 02, 2024 16.72 16.97 16.58 16.94 34,919,104 +0.32(+1.90%)
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.