Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.58	14.71	14.52	14.57	19,164,524	+0.33(+2.30%)
Feb 28, 2024	14.33	14.34	14.19	14.25	12,979,109	+0.06(+0.39%)
Feb 27, 2024	14.36	14.39	14.19	14.19	16,277,491	-0.14(-0.96%)
Feb 26, 2024	14.19	14.34	14.08	14.33	17,560,986	-0.09(-0.61%)
Feb 23, 2024	14.14	14.44	14.05	14.42	21,466,134	+0.34(+2.43%)
Feb 22, 2024	14.29	14.30	14.04	14.07	15,781,059	-0.35(-2.44%)
Feb 21, 2024	14.41	14.45	14.18	14.43	15,490,297	+0.02(+0.14%)
Feb 20, 2024	14.46	14.61	14.30	14.41	15,785,650	+0.08(+0.55%)
Feb 16, 2024	14.26	14.45	14.17	14.33	19,814,762	+0.05(+0.34%)
Feb 15, 2024	14.02	14.33	13.94	14.28	29,819,326	+0.53(+3.84%)
Feb 14, 2024	13.96	14.01	13.46	13.75	33,136,302	-0.09(-0.64%)
Feb 13, 2024	14.18	14.18	13.71	13.84	31,906,268	-0.57(-3.94%)
Feb 12, 2024	14.37	14.47	14.22	14.41	19,734,466	+0.06(+0.41%)
Feb 09, 2024	14.47	14.47	14.26	14.35	17,576,834	-0.15(-1.01%)
Feb 08, 2024	14.58	14.64	14.41	14.49	23,659,672	-0.11(-0.74%)
Feb 07, 2024	14.67	14.74	14.56	14.60	22,898,622	-0.10(-0.67%)
Feb 06, 2024	14.89	14.89	14.68	14.70	21,015,994	-0.14(-0.92%)
Feb 05, 2024	14.86	14.96	14.76	14.84	19,922,038	-0.23(-1.56%)
Feb 02, 2024	15.15	15.18	14.87	15.07	24,951,842	-0.47(-3.02%)
Feb 01, 2024	15.43	15.70	15.16	15.54	20,759,188	+0.28(+1.86%)
Jan 31, 2024	15.41	15.71	15.21	15.26	25,610,134	-0.08(-0.51%)
Jan 30, 2024	15.46	15.56	15.22	15.34	14,141,821	-0.02(-0.13%)
Jan 29, 2024	15.34	15.39	15.12	15.35	17,781,674	+0.17(+1.09%)
Jan 26, 2024	15.33	15.49	15.18	15.19	16,505,013	-0.06(-0.38%)
Jan 25, 2024	15.39	15.39	15.20	15.25	17,779,172	+0.06(+0.39%)
Jan 24, 2024	15.90	16.00	15.19	15.19	23,401,580	-0.45(-2.88%)
Jan 23, 2024	15.43	15.72	15.37	15.64	18,710,670	+0.39(+2.57%)
Jan 22, 2024	15.08	15.31	14.99	15.25	14,159,606	-0.02(-0.13%)
Jan 19, 2024	15.28	15.33	15.11	15.27	14,826,901	+0.08(+0.52%)
Jan 18, 2024	15.24	15.26	14.99	15.19	18,068,538	-0.03(-0.19%)
Jan 17, 2024	15.27	15.34	15.08	15.22	26,902,296	-0.39(-2.51%)
Jan 16, 2024	16.90	16.92	15.60	15.61	36,773,576	-1.64(-9.52%)
Jan 12, 2024	17.19	17.43	17.12	17.25	16,836,834	+0.48(+2.86%)
Jan 11, 2024	17.00	17.11	16.57	16.77	14,489,540	-0.19(-1.10%)
Jan 10, 2024	17.06	17.13	16.82	16.96	13,339,951	-0.06(-0.34%)
Jan 09, 2024	17.30	17.31	16.99	17.02	15,143,134	-0.28(-1.64%)
Jan 08, 2024	17.01	17.53	16.93	17.30	18,445,966	+0.20(+1.14%)
Jan 05, 2024	17.06	17.33	16.89	17.11	16,945,916	+0.14(+0.81%)
Jan 04, 2024	17.00	17.08	16.68	16.97	20,920,910	+0.02(+0.12%)
Jan 03, 2024	17.08	17.43	16.69	16.95	25,016,848	-0.54(-3.08%)
Jan 02, 2024	17.62	17.83	17.43	17.49	13,568,817	-0.21(-1.16%)
Dec 29, 2023	17.62	17.70	17.44	17.69	12,227,462	+0.00(+0.00%)
Dec 28, 2023	17.96	18.01	17.68	17.69	12,354,583	-0.37(-2.06%)
Dec 27, 2023	17.83	18.13	17.83	18.06	12,963,633	+0.29(+1.65%)
Dec 26, 2023	17.91	17.92	17.67	17.77	6,570,081	+0.01(+0.06%)
Dec 22, 2023	17.90	18.14	17.76	17.76	21,757,108	+0.19(+1.06%)
Dec 21, 2023	17.69	17.77	17.50	17.57	15,802,858	+0.20(+1.13%)
Dec 20, 2023	17.71	17.73	17.36	17.38	15,411,486	-0.31(-1.77%)
Dec 19, 2023	17.35	17.84	17.34	17.69	17,431,832	+0.35(+2.03%)
Dec 18, 2023	17.19	17.36	17.07	17.34	15,304,596	+0.22(+1.26%)
Dec 15, 2023	17.19	17.26	17.03	17.12	20,404,156	-0.14(-0.79%)
Dec 14, 2023	17.20	17.57	17.18	17.26	20,588,320	+0.22(+1.26%)
Dec 13, 2023	15.95	17.05	15.90	17.05	21,461,468	+1.07(+6.67%)
Dec 12, 2023	16.34	16.35	15.90	15.98	13,741,921	-0.32(-1.98%)
Dec 11, 2023	16.23	16.34	16.07	16.30	13,915,082	-0.12(-0.71%)
Dec 08, 2023	16.50	16.66	16.30	16.42	18,667,980	-0.42(-2.50%)
Dec 07, 2023	17.04	17.08	16.73	16.84	14,447,245	-0.14(-0.81%)
Dec 06, 2023	17.12	17.25	16.96	16.98	13,140,290	-0.06(-0.34%)
Dec 05, 2023	17.03	17.13	16.85	17.04	16,540,036	-0.11(-0.63%)
Dec 04, 2023	17.21	17.26	16.98	17.14	21,322,722	-0.20(-1.13%)
Dec 01, 2023	17.17	17.40	17.12	17.34	23,601,090	+0.14(+0.80%)
Nov 30, 2023	16.92	17.22	16.87	17.20	20,004,992	+0.20(+1.15%)
Nov 29, 2023	16.93	17.12	16.85	17.01	17,666,278	+0.18(+1.08%)
Nov 28, 2023	16.08	16.85	16.02	16.83	33,400,150	+0.84(+5.25%)
Nov 27, 2023	15.93	16.10	15.75	15.99	19,082,160	+0.33(+2.09%)
Nov 24, 2023	15.71	15.76	15.54	15.66	7,371,263	-0.01(-0.06%)
Nov 22, 2023	15.65	15.73	15.51	15.67	13,325,224	+0.05(+0.31%)
Nov 21, 2023	15.48	15.80	15.48	15.62	19,925,638	+0.39(+2.53%)
Nov 20, 2023	15.04	15.30	14.93	15.23	9,479,503	+0.08(+0.51%)
Nov 17, 2023	15.51	15.51	15.14	15.16	9,648,169	-0.16(-1.07%)
Nov 16, 2023	15.16	15.52	15.14	15.32	15,466,673	+0.26(+1.73%)
Nov 15, 2023	15.10	15.21	14.95	15.06	11,703,978	-0.10(-0.64%)
Nov 14, 2023	14.95	15.24	14.86	15.16	16,252,939	+0.56(+3.83%)
Nov 13, 2023	14.69	14.80	14.58	14.60	12,471,242	-0.09(-0.59%)
Nov 10, 2023	14.63	14.69	14.48	14.68	12,571,403	-0.08(-0.52%)
Nov 09, 2023	14.71	15.01	14.58	14.76	11,515,227	+0.13(+0.86%)
Nov 08, 2023	15.08	15.16	14.55	14.64	15,226,506	-0.57(-3.74%)
Nov 07, 2023	15.46	15.54	15.02	15.21	20,326,764	-0.51(-3.25%)
Nov 06, 2023	15.75	15.95	15.65	15.72	15,770,243	-0.18(-1.15%)
Nov 03, 2023	15.63	15.99	15.55	15.90	29,471,514	+0.41(+2.68%)
Nov 02, 2023	15.63	15.66	15.35	15.48	23,420,312	+0.02(+0.12%)
Nov 01, 2023	15.44	15.50	15.26	15.47	17,961,348	+0.05(+0.31%)
Oct 31, 2023	15.51	15.70	15.30	15.42	18,365,526	-0.13(-0.81%)
Oct 30, 2023	15.73	15.79	15.51	15.54	18,049,374	-0.21(-1.35%)
Oct 27, 2023	15.66	15.84	15.28	15.75	26,482,426	+0.03(+0.18%)
Oct 26, 2023	15.97	15.99	15.53	15.73	23,996,596	-0.27(-1.69%)
Oct 25, 2023	15.94	16.28	15.94	16.00	21,107,064	+0.02(+0.12%)
Oct 24, 2023	15.76	16.01	15.70	15.98	12,884,754	+0.01(+0.06%)
Oct 23, 2023	16.13	16.26	15.81	15.97	20,316,386	-0.33(-2.01%)
Oct 20, 2023	16.10	16.54	16.09	16.30	31,250,782	+0.27(+1.69%)
Oct 19, 2023	15.89	16.04	15.70	16.02	20,071,378	+0.07(+0.42%)
Oct 18, 2023	15.99	16.15	15.82	15.96	22,419,468	+0.12(+0.73%)
Oct 17, 2023	15.26	15.85	15.21	15.84	19,297,406	+0.59(+3.86%)
Oct 16, 2023	15.11	15.37	15.05	15.25	11,069,342	+0.07(+0.44%)
Oct 13, 2023	15.03	15.29	14.88	15.19	21,211,598	+0.58(+3.96%)
Oct 12, 2023	14.51	14.65	14.49	14.61	21,409,964	-0.08(-0.53%)
Oct 11, 2023	14.62	14.68	14.49	14.68	16,488,124	+0.25(+1.74%)
Oct 10, 2023	14.38	14.45	14.29	14.43	17,307,368	+0.11(+0.74%)
Oct 09, 2023	14.36	14.49	14.26	14.33	17,056,796	+0.26(+1.85%)
Oct 06, 2023	13.93	14.17	13.88	14.07	19,512,798	+0.20(+1.46%)
Oct 05, 2023	13.73	13.89	13.61	13.86	17,422,140	+0.16(+1.20%)
Oct 04, 2023	13.68	13.73	13.33	13.70	24,397,638	+0.01(+0.07%)
Oct 03, 2023	13.74	13.97	13.66	13.69	19,960,068	-0.04(-0.28%)
Oct 02, 2023	13.84	13.87	13.54	13.73	17,154,242	-0.31(-2.20%)
Sep 29, 2023	14.33	14.33	13.90	14.04	16,951,774	-0.01(-0.07%)
Sep 28, 2023	14.20	14.25	13.96	14.05	22,557,906	-0.08(-0.55%)
Sep 27, 2023	14.60	14.63	14.00	14.12	31,139,544	-0.55(-3.75%)
Sep 26, 2023	14.92	14.97	14.65	14.67	15,294,255	-0.33(-2.19%)
Sep 25, 2023	15.20	15.06	14.96	15.00	13,684,582	-0.23(-1.52%)
Sep 22, 2023	15.60	15.65	15.23	15.23	14,460,515	-0.23(-1.50%)
Sep 21, 2023	15.53	15.64	15.40	15.47	12,007,771	-0.38(-2.37%)
Sep 20, 2023	15.80	16.22	15.79	15.84	22,244,270	+0.09(+0.55%)
Sep 19, 2023	16.13	16.16	15.62	15.75	15,524,827	-0.34(-2.10%)
Sep 18, 2023	16.12	16.20	15.98	16.09	9,813,106	+0.04(+0.24%)
Sep 15, 2023	15.82	16.10	15.80	16.05	18,548,332	+0.30(+1.90%)
Sep 14, 2023	15.62	15.85	15.61	15.75	13,324,573	+0.20(+1.30%)
Sep 13, 2023	15.48	15.57	15.40	15.55	10,289,215	+0.07(+0.44%)
Sep 12, 2023	15.35	15.62	15.34	15.48	7,745,411	-0.02(-0.12%)
Sep 11, 2023	15.41	15.52	15.31	15.50	8,791,372	+0.28(+1.84%)
Sep 08, 2023	15.26	15.44	15.20	15.22	8,568,396	-0.01(-0.06%)
Sep 07, 2023	15.23	15.29	15.18	15.23	8,975,565	-0.05(-0.32%)
Sep 06, 2023	15.28	15.45	15.20	15.28	9,595,057	-0.08(-0.50%)
Sep 05, 2023	15.45	15.58	15.29	15.36	10,876,089	-0.19(-1.24%)
Sep 01, 2023	15.84	15.87	15.54	15.55	12,484,241	-0.09(-0.56%)
Aug 31, 2023	15.75	15.80	15.54	15.64	7,914,473	-0.14(-0.86%)
Aug 30, 2023	15.83	15.93	15.68	15.77	10,684,514	+0.24(+1.52%)
Aug 29, 2023	15.36	15.64	15.32	15.54	15,830,216	+0.14(+0.93%)
Aug 28, 2023	15.19	15.42	15.14	15.39	11,584,806	+0.27(+1.76%)
Aug 25, 2023	15.18	15.24	14.81	15.13	17,283,326	-0.06(-0.38%)
Aug 24, 2023	15.21	15.30	15.01	15.19	12,071,071	-0.13(-0.87%)
Aug 23, 2023	15.21	15.52	15.18	15.32	22,242,684	+0.26(+1.70%)
Aug 22, 2023	14.97	15.09	14.81	15.06	13,418,781	+0.12(+0.83%)
Aug 21, 2023	14.91	14.97	14.71	14.94	12,732,728	+0.10(+0.64%)
Aug 18, 2023	14.81	14.89	14.72	14.84	14,254,072	-0.05(-0.32%)
Aug 17, 2023	15.05	15.10	14.74	14.89	13,681,926	-0.10(-0.70%)
Aug 16, 2023	15.27	15.29	14.97	15.00	14,799,852	-0.24(-1.56%)
Aug 15, 2023	15.77	15.80	15.17	15.23	19,050,824	-0.62(-3.90%)
Aug 14, 2023	15.90	15.96	15.75	15.85	11,645,695	-0.23(-1.42%)
Aug 11, 2023	15.78	16.08	15.75	16.08	9,745,894	+0.24(+1.50%)
Aug 10, 2023	15.79	16.02	15.70	15.84	12,603,095	+0.17(+1.09%)
Aug 09, 2023	15.75	15.78	15.55	15.67	12,074,927	+0.03(+0.18%)
Aug 08, 2023	15.44	15.67	15.19	15.64	12,724,375	-0.05(-0.30%)
Aug 07, 2023	15.65	15.78	15.57	15.69	10,619,990	+0.01(+0.06%)
Aug 04, 2023	15.70	15.75	15.52	15.68	16,707,315	+0.17(+1.10%)
Aug 03, 2023	15.74	15.84	15.47	15.51	18,893,598	-0.22(-1.39%)
Aug 02, 2023	16.14	16.17	15.70	15.73	16,472,016	-0.47(-2.88%)
Aug 01, 2023	16.14	16.26	16.00	16.19	14,622,028	-0.25(-1.50%)
Jul 31, 2023	16.29	16.59	16.23	16.44	11,183,415	+0.29(+1.83%)
Jul 28, 2023	16.11	16.24	16.04	16.15	11,823,718	+0.19(+1.19%)
Jul 27, 2023	16.23	16.23	15.94	15.96	16,297,884	-0.45(-2.72%)
Jul 26, 2023	16.64	16.65	16.24	16.40	15,241,846	-0.27(-1.60%)
Jul 25, 2023	16.55	16.73	16.47	16.67	11,907,709	+0.14(+0.86%)
Jul 24, 2023	16.53	16.58	16.40	16.53	7,676,208	-0.02(-0.12%)
Jul 21, 2023	16.34	16.55	16.31	16.55	10,007,890	+0.11(+0.69%)
Jul 20, 2023	16.74	16.75	16.41	16.43	12,606,647	-0.35(-2.10%)
Jul 19, 2023	16.75	16.89	16.72	16.78	11,058,784	+0.00(+0.00%)
Jul 18, 2023	16.64	17.02	16.55	16.78	15,201,146	+0.28(+1.67%)
Jul 17, 2023	16.45	16.61	16.31	16.51	9,297,380	+0.01(+0.06%)
Jul 14, 2023	16.67	16.84	16.49	16.50	15,985,252	-0.24(-1.42%)
Jul 13, 2023	16.76	16.82	16.62	16.74	18,693,690	+0.11(+0.69%)
Jul 12, 2023	16.16	16.67	16.12	16.62	20,728,346	+0.73(+4.61%)
Jul 11, 2023	15.80	15.92	15.72	15.89	12,409,213	+0.17(+1.09%)
Jul 10, 2023	15.47	15.74	15.44	15.72	17,162,168	+0.18(+1.16%)
Jul 07, 2023	15.57	15.75	15.49	15.54	10,157,052	+0.11(+0.74%)
Jul 06, 2023	15.74	15.78	15.38	15.42	17,990,132	-0.46(-2.87%)
Jul 05, 2023	16.27	16.27	15.86	15.88	15,155,716	-0.37(-2.28%)
Jul 03, 2023	16.15	16.36	16.07	16.25	8,201,295	+0.15(+0.95%)
Jun 30, 2023	15.87	16.10	15.79	16.10	12,889,090	+0.29(+1.80%)
Jun 29, 2023	15.58	15.84	15.46	15.81	15,498,233	+0.03(+0.18%)
Jun 28, 2023	15.66	15.79	15.59	15.78	17,024,962	-0.06(-0.36%)
Jun 27, 2023	15.77	15.88	15.45	15.84	15,846,508	+0.09(+0.54%)
Jun 26, 2023	15.65	15.98	15.52	15.76	16,951,196	+0.10(+0.67%)
Jun 23, 2023	15.70	15.81	15.51	15.65	21,025,304	+0.05(+0.30%)
Jun 22, 2023	15.23	15.62	15.12	15.60	23,444,520	+0.27(+1.74%)
Jun 21, 2023	15.20	15.49	15.08	15.34	14,463,632	+0.08(+0.50%)
Jun 20, 2023	15.55	15.57	15.18	15.26	17,825,214	-0.63(-3.95%)
Jun 16, 2023	15.81	15.97	15.68	15.89	22,244,550	+0.21(+1.33%)
Jun 15, 2023	15.92	15.98	15.52	15.68	23,643,962	-2.97(-15.93%)
May 08, 2023	19.00	19.04	18.58	18.65	13,061,006	-0.33(-1.73%)
May 05, 2023	18.59	19.19	18.56	18.98	16,013,656	-0.22(-1.13%)
May 04, 2023	18.94	19.50	18.87	19.20	28,615,778	+0.42(+2.25%)
May 03, 2023	18.76	18.89	18.49	18.77	20,316,976	+0.18(+0.96%)
May 02, 2023	17.81	18.64	17.78	18.59	25,310,862	+0.74(+4.16%)
May 01, 2023	18.19	18.29	17.84	17.85	12,585,595	-0.04(-0.21%)
Apr 28, 2023	17.95	18.02	17.70	17.89	13,399,419	-0.12(-0.68%)
Apr 27, 2023	17.75	18.03	17.65	18.01	10,851,695	+0.17(+0.95%)
Apr 26, 2023	18.25	18.27	17.80	17.84	12,312,950	-0.19(-1.04%)
Apr 25, 2023	17.87	18.11	17.68	18.03	14,855,258	+0.11(+0.63%)
Apr 24, 2023	17.84	17.97	17.67	17.92	11,765,339	+0.00(+0.00%)
Apr 21, 2023	17.94	18.11	17.70	17.92	18,170,572	-0.12(-0.68%)
Apr 20, 2023	18.21	18.27	17.99	18.04	13,911,447	-0.04(-0.21%)
Apr 19, 2023	17.88	18.18	17.87	18.08	14,105,466	-0.17(-0.93%)
Apr 18, 2023	18.27	18.54	18.22	18.25	12,264,297	+0.05(+0.26%)
Apr 17, 2023	18.24	18.31	17.98	18.20	21,421,456	-0.28(-1.53%)
Apr 14, 2023	18.59	18.61	18.19	18.48	17,609,346	-0.36(-1.90%)
Apr 13, 2023	18.78	19.05	18.55	18.84	29,787,620	+0.39(+2.14%)
Apr 12, 2023	18.61	18.68	18.32	18.44	15,521,295	+0.20(+1.08%)
Apr 11, 2023	18.40	18.61	18.24	18.25	16,849,376	-0.04(-0.21%)
Apr 10, 2023	18.25	18.33	18.14	18.28	13,765,491	-0.25(-1.37%)
Apr 06, 2023	18.37	18.55	18.22	18.54	18,345,444	+0.05(+0.25%)
Apr 05, 2023	18.65	18.84	18.28	18.49	27,224,204	+0.06(+0.31%)
Apr 04, 2023	17.65	18.53	17.61	18.43	30,658,264	+0.78(+4.42%)
Apr 03, 2023	17.54	17.88	17.36	17.65	16,471,301	+0.21(+1.18%)
Mar 31, 2023	17.53	17.62	17.27	17.45	16,426,961	-0.03(-0.16%)
Mar 30, 2023	17.50	17.59	17.28	17.48	15,423,052	+0.06(+0.32%)
Mar 29, 2023	17.38	17.60	17.30	17.42	14,584,891	-0.11(-0.64%)
Mar 28, 2023	17.45	17.61	17.29	17.53	16,066,636	+0.15(+0.86%)
Mar 27, 2023	16.93	17.38	16.83	17.38	16,108,055	-0.02(-0.11%)
Mar 24, 2023	17.33	17.54	17.15	17.40	19,335,850	+0.21(+1.20%)
Mar 23, 2023	17.14	17.39	16.97	17.19	18,746,238	+0.28(+1.67%)
Mar 22, 2023	16.70	17.12	16.59	16.91	19,133,182	+0.29(+1.75%)
Mar 21, 2023	16.81	16.82	16.42	16.62	21,773,860	-0.52(-3.02%)
Mar 20, 2023	17.16	17.37	17.00	17.14	24,768,234	+0.11(+0.66%)
Mar 17, 2023	16.62	17.18	16.42	17.03	49,016,780	+0.68(+4.14%)
Mar 16, 2023	16.49	16.52	15.97	16.35	24,401,344	-0.08(-0.46%)
Mar 15, 2023	16.35	16.49	16.14	16.42	41,341,892	+0.39(+2.40%)
Mar 14, 2023	15.96	16.09	15.83	16.04	18,194,330	+0.05(+0.29%)
Mar 13, 2023	15.60	16.19	15.56	15.99	39,556,672	+1.04(+6.98%)
Mar 10, 2023	14.94	15.31	14.87	14.95	23,908,076	+0.32(+2.18%)
Mar 09, 2023	14.80	14.91	14.55	14.63	15,805,791	-0.05(-0.32%)
Mar 08, 2023	14.84	14.99	14.64	14.68	17,896,270	-0.14(-0.95%)
Mar 07, 2023	15.13	15.17	14.72	14.82	23,345,594	-0.50(-3.25%)
Mar 06, 2023	15.44	15.48	15.20	15.32	12,247,162	-0.21(-1.33%)
Mar 03, 2023	15.56	15.57	15.35	15.52	15,295,832	+0.13(+0.86%)
Mar 02, 2023	15.21	15.40	15.15	15.39	14,221,978	+0.07(+0.43%)

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.