Barrick Gold Corp (NY: GOLD )

15.50 -0.52 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.88 17.97 17.63 17.63 23,717,994 -0.55(-3.01%)
Oct 28, 2021 18.64 18.69 18.14 18.18 21,942,300 -0.43(-2.32%)
Oct 27, 2021 18.59 18.75 18.53 18.61 11,146,476 -0.04(-0.21%)
Oct 26, 2021 18.68 18.65 12,554,013 -0.12(-0.61%)
Oct 25, 2021 18.97 18.98 18.74 18.77 13,049,006 +0.07(+0.36%)
Oct 22, 2021 18.90 19.25 18.65 18.70 20,669,012 +0.11(+0.57%)
Oct 21, 2021 18.55 18.65 18.44 18.59 10,328,787 -0.05(-0.26%)
Oct 20, 2021 18.65 18.88 18.55 18.64 13,930,910 +0.11(+0.57%)
Oct 19, 2021 18.66 18.71 18.31 18.54 13,285,602 +0.23(+1.26%)
Oct 18, 2021 18.32 18.47 18.14 18.31 11,864,398 -0.06(-0.31%)
Oct 15, 2021 18.40 18.48 18.05 18.36 18,529,992 -0.42(-2.25%)
Oct 14, 2021 18.71 18.95 18.62 18.79 20,677,494 +0.33(+1.77%)
Oct 13, 2021 18.15 18.64 18.12 18.46 24,833,914 +0.55(+3.05%)
Oct 12, 2021 17.75 18.08 17.58 17.91 16,057,191 +0.21(+1.19%)
Oct 11, 2021 17.86 17.98 17.61 17.70 9,678,772 -0.08(-0.43%)
Oct 08, 2021 18.27 18.31 17.77 17.78 16,740,054 -0.07(-0.38%)
Oct 07, 2021 17.61 17.88 17.61 17.84 16,936,056 +0.13(+0.76%)
Oct 06, 2021 17.34 17.72 17.29 17.71 14,423,130 +0.29(+1.65%)
Oct 05, 2021 17.42 17.46 17.10 17.42 18,467,910 -0.08(-0.44%)
Oct 04, 2021 17.27 17.67 17.24 17.50 18,576,006 +0.23(+1.33%)
Oct 01, 2021 17.36 17.36 17.02 17.27 21,501,902 -0.06(-0.33%)
Sep 30, 2021 16.98 17.49 16.94 17.33 23,283,808 +0.45(+2.67%)
Sep 29, 2021 17.32 17.42 16.86 16.88 24,540,658 -0.50(-2.87%)
Sep 28, 2021 17.10 17.39 16.87 17.37 27,751,254 +0.14(+0.84%)
Sep 27, 2021 17.34 17.52 17.16 17.23 21,594,722 -0.08(-0.44%)
Sep 24, 2021 17.37 17.54 17.31 17.31 13,929,422 -0.19(-1.10%)
Sep 23, 2021 17.57 17.64 17.37 17.50 20,546,996 -0.21(-1.19%)
Sep 22, 2021 17.81 18.06 17.67 17.71 17,764,232 -0.04(-0.22%)
Sep 21, 2021 18.05 18.09 17.74 17.75 19,008,818 -0.15(-0.86%)
Sep 20, 2021 17.50 17.90 17.37 17.90 24,054,054 +0.28(+1.58%)
Sep 17, 2021 17.74 17.75 17.53 17.62 24,289,784 -0.14(-0.81%)
Sep 16, 2021 18.22 18.22 17.66 17.77 42,117,104 -0.82(-4.39%)
Sep 15, 2021 18.70 18.88 18.56 18.58 15,655,707 -0.13(-0.72%)
Sep 14, 2021 18.84 19.03 18.67 18.72 16,789,308 +0.03(+0.15%)
Sep 13, 2021 18.61 18.90 18.46 18.69 16,537,830 +0.12(+0.62%)
Sep 10, 2021 18.90 18.97 18.57 18.57 15,271,515 -0.33(-1.73%)
Sep 09, 2021 19.21 19.21 18.83 18.90 16,811,996 -0.16(-0.86%)
Sep 08, 2021 19.03 19.18 18.82 19.06 20,633,414 +0.01(+0.05%)
Sep 07, 2021 19.34 19.35 18.94 19.05 20,959,956 -0.43(-2.22%)
Sep 03, 2021 19.37 19.69 19.25 19.49 21,086,334 +0.41(+2.16%)
Sep 02, 2021 19.04 19.10 18.90 19.07 13,750,109 +0.06(+0.30%)
Sep 01, 2021 19.39 19.41 19.01 19.02 14,247,692 -0.25(-1.30%)
Aug 31, 2021 19.09 19.30 19.04 19.27 12,497,606 +0.25(+1.31%)
Aug 30, 2021 19.43 19.44 18.93 19.02 13,589,561 -0.30(-1.57%)
Aug 27, 2021 18.82 19.42 18.75 19.32 15,062,705 +0.49(+2.58%)
Aug 26, 2021 18.74 18.97 18.71 18.83 10,329,634 -0.11(-0.60%)
Aug 25, 2021 19.04 19.06 18.80 18.95 11,549,150 -0.26(-1.34%)
Aug 24, 2021 19.34 19.35 19.07 19.21 12,810,023 -0.03(-0.15%)
Aug 23, 2021 18.69 19.34 18.44 19.23 23,096,260 +0.88(+4.78%)
Aug 20, 2021 18.15 18.52 17.93 18.36 13,282,549 +0.10(+0.52%)
Aug 19, 2021 18.50 18.58 18.19 18.26 20,544,646 -0.31(-1.70%)
Aug 18, 2021 19.12 19.12 18.51 18.58 22,371,036 -0.49(-2.55%)
Aug 17, 2021 19.22 19.32 18.92 19.06 16,268,284 -0.21(-1.09%)
Aug 16, 2021 19.20 19.43 19.13 19.27 16,133,743 -0.08(-0.39%)
Aug 13, 2021 19.38 19.56 19.21 19.35 13,739,824 +0.21(+1.10%)
Aug 12, 2021 19.29 19.31 18.97 19.14 12,851,057 -0.25(-1.28%)
Aug 11, 2021 19.16 19.57 19.12 19.39 15,843,050 +0.45(+2.37%)
Aug 10, 2021 19.55 19.63 18.94 18.94 28,682,028 -0.69(-3.50%)
Aug 09, 2021 19.56 19.88 19.48 19.63 25,609,940 -0.23(-1.15%)
Aug 06, 2021 19.81 20.05 19.42 19.85 31,144,936 -0.44(-2.16%)
Aug 05, 2021 20.68 20.68 20.25 20.29 12,103,941 -0.37(-1.80%)
Aug 04, 2021 21.01 21.29 20.64 20.67 17,587,646 -0.07(-0.32%)
Aug 03, 2021 20.57 20.78 20.56 20.73 11,251,749 +0.14(+0.70%)
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.