Barrick Gold Corp (NY: GOLD )

14.74 +0.35 (+2.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.46 14.76 14.37 14.74 20,994,016 +0.35(+2.43%)
Feb 22, 2024 14.61 14.62 14.36 14.39 15,433,977 -0.36(-2.44%)
Feb 21, 2024 14.73 14.77 14.50 14.75 15,149,610 +0.02(+0.14%)
Feb 20, 2024 14.79 14.94 14.62 14.73 15,438,467 +0.08(+0.55%)
Feb 16, 2024 14.58 14.77 14.48 14.65 19,378,964 +0.05(+0.34%)
Feb 15, 2024 14.34 14.65 14.25 14.60 29,163,492 +0.54(+3.84%)
Feb 14, 2024 14.27 14.32 13.76 14.06 32,407,516 -0.09(-0.64%)
Feb 13, 2024 14.50 14.50 14.02 14.15 31,204,536 -0.58(-3.94%)
Feb 12, 2024 14.69 14.80 14.54 14.73 19,300,434 +0.06(+0.41%)
Feb 09, 2024 14.80 14.80 14.58 14.67 17,190,256 -0.15(-1.01%)
Feb 08, 2024 14.91 14.97 14.73 14.82 23,139,312 -0.11(-0.74%)
Feb 07, 2024 15.00 15.07 14.89 14.93 22,395,000 -0.10(-0.67%)
Feb 06, 2024 15.22 15.23 15.01 15.03 20,553,778 -0.14(-0.92%)
Feb 05, 2024 15.19 15.30 15.09 15.17 19,483,882 -0.24(-1.56%)
Feb 02, 2024 15.49 15.52 15.20 15.41 24,403,062 -0.48(-3.02%)
Feb 01, 2024 15.78 16.05 15.50 15.89 20,302,620 +0.29(+1.86%)
Jan 31, 2024 15.76 16.07 15.55 15.60 25,046,876 -0.08(-0.51%)
Jan 30, 2024 15.81 15.91 15.56 15.68 13,830,792 -0.02(-0.13%)
Jan 29, 2024 15.69 15.74 15.46 15.70 17,390,592 +0.17(+1.09%)
Jan 26, 2024 15.67 15.84 15.52 15.53 16,142,009 -0.06(-0.38%)
Jan 25, 2024 15.74 15.74 15.54 15.59 17,388,144 +0.06(+0.39%)
Jan 24, 2024 16.26 16.36 15.53 15.53 22,886,896 -0.46(-2.88%)
Jan 23, 2024 15.78 16.07 15.72 15.99 18,299,156 +0.40(+2.57%)
Jan 22, 2024 15.42 15.65 15.33 15.59 13,848,186 -0.02(-0.13%)
Jan 19, 2024 15.62 15.67 15.45 15.61 14,500,804 +0.08(+0.52%)
Jan 18, 2024 15.58 15.60 15.33 15.53 17,671,146 -0.03(-0.19%)
Jan 17, 2024 15.62 15.68 15.42 15.56 26,310,618 -0.40(-2.51%)
Jan 16, 2024 17.28 17.30 15.95 15.96 35,964,792 -1.68(-9.52%)
Jan 12, 2024 17.58 17.82 17.50 17.64 16,466,531 +0.49(+2.86%)
Jan 11, 2024 17.38 17.49 16.94 17.15 14,170,863 -0.19(-1.10%)
Jan 10, 2024 17.44 17.52 17.20 17.34 13,046,558 -0.06(-0.34%)
Jan 09, 2024 17.69 17.70 17.37 17.40 14,810,082 -0.29(-1.64%)
Jan 08, 2024 17.39 17.92 17.31 17.69 18,040,274 +0.20(+1.14%)
Jan 05, 2024 17.44 17.72 17.27 17.49 16,573,214 +0.14(+0.81%)
Jan 04, 2024 17.38 17.47 17.05 17.35 20,460,784 +0.02(+0.12%)
Jan 03, 2024 17.46 17.82 17.07 17.33 24,466,638 -0.55(-3.08%)
Jan 02, 2024 18.02 18.23 17.82 17.88 13,270,390 -0.21(-1.16%)
Dec 29, 2023 18.02 18.10 17.83 18.09 11,958,536 +0.00(+0.00%)
Dec 28, 2023 18.36 18.42 18.08 18.09 12,082,862 -0.38(-2.06%)
Dec 27, 2023 18.23 18.54 18.23 18.47 12,678,516 +0.30(+1.65%)
Dec 26, 2023 18.31 18.32 18.07 18.17 6,425,582 +0.01(+0.06%)
Dec 22, 2023 18.30 18.55 18.16 18.16 21,278,592 +0.19(+1.06%)
Dec 21, 2023 18.09 18.16 17.89 17.97 15,455,297 +0.20(+1.13%)
Dec 20, 2023 18.11 18.13 17.75 17.77 15,072,532 -0.32(-1.77%)
Dec 19, 2023 17.74 18.24 17.73 18.09 17,048,444 +0.36(+2.03%)
Dec 18, 2023 17.58 17.75 17.45 17.73 14,967,993 +0.22(+1.26%)
Dec 15, 2023 17.58 17.65 17.41 17.51 19,955,396 -0.14(-0.79%)
Dec 14, 2023 17.59 17.96 17.57 17.65 20,135,510 +0.22(+1.26%)
Dec 13, 2023 16.31 17.43 16.26 17.43 20,989,454 +1.09(+6.67%)
Dec 12, 2023 16.71 16.72 16.26 16.34 13,439,687 -0.33(-1.98%)
Dec 11, 2023 16.60 16.71 16.43 16.67 13,609,040 -0.12(-0.71%)
Dec 08, 2023 16.87 17.03 16.67 16.79 18,257,404 -0.43(-2.50%)
Dec 07, 2023 17.42 17.46 17.11 17.22 14,129,498 -0.14(-0.81%)
Dec 06, 2023 17.51 17.64 17.34 17.36 12,851,288 -0.06(-0.34%)
Dec 05, 2023 17.41 17.52 17.23 17.42 16,176,261 -0.11(-0.63%)
Dec 04, 2023 17.60 17.65 17.36 17.53 20,853,760 -0.20(-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.