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 (%)
Feb 26, 2021 18.27 18.33 17.71 17.74 34,563,124 -0.63(-3.44%)
Feb 25, 2021 18.75 19.08 18.29 18.38 27,288,264 -0.61(-3.23%)
Feb 24, 2021 18.87 19.10 18.64 18.99 18,826,892 -0.06(-0.30%)
Feb 23, 2021 19.39 19.43 18.70 19.05 24,199,080 -0.35(-1.80%)
Feb 22, 2021 18.82 19.46 18.76 19.40 30,510,884 +0.71(+3.79%)
Feb 19, 2021 19.24 19.30 18.60 18.69 40,288,276 -0.51(-2.66%)
Feb 18, 2021 19.72 19.83 19.10 19.20 31,075,994 -0.48(-2.45%)
Feb 17, 2021 20.13 20.13 19.46 19.68 38,811,160 -0.82(-4.01%)
Feb 16, 2021 20.77 20.89 20.45 20.50 19,748,402 -0.43(-2.03%)
Feb 12, 2021 20.85 21.06 20.51 20.93 15,425,158 -0.04(-0.18%)
Feb 11, 2021 21.30 21.32 20.89 20.96 13,416,008 -0.30(-1.42%)
Feb 10, 2021 21.33 21.45 21.10 21.27 11,380,627 +0.08(+0.36%)
Feb 09, 2021 21.28 21.29 21.03 21.19 13,616,305 -0.03(-0.13%)
Feb 08, 2021 21.38 21.43 21.15 21.22 12,298,957 +0.12(+0.58%)
Feb 05, 2021 20.88 21.14 20.65 21.10 18,413,148 +0.32(+1.55%)
Feb 04, 2021 20.70 20.83 20.29 20.77 18,687,128 -0.33(-1.57%)
Feb 03, 2021 21.09 21.24 20.95 21.11 11,664,818 +0.00(+0.00%)
Feb 02, 2021 20.92 21.28 20.73 21.11 16,248,292 -0.19(-0.89%)
Feb 01, 2021 21.66 21.70 20.92 21.29 26,531,788 +0.16(+0.76%)
Jan 29, 2021 21.63 21.80 21.02 21.13 26,900,166 +0.01(+0.04%)
Jan 28, 2021 21.20 21.30 20.87 21.12 24,518,344 +0.35(+1.68%)
Jan 27, 2021 21.81 21.83 20.67 20.77 34,465,088 -1.22(-5.54%)
Jan 26, 2021 22.14 22.26 21.96 21.99 12,310,168 -0.15(-0.68%)
Jan 25, 2021 22.30 22.45 21.92 22.14 16,343,120 -0.03(-0.13%)
Jan 22, 2021 21.90 22.39 21.65 22.17 13,888,771 -0.20(-0.89%)
Jan 21, 2021 22.52 22.55 22.12 22.37 14,897,292 -0.14(-0.63%)
Jan 20, 2021 22.42 22.64 22.28 22.51 18,104,846 +0.42(+1.88%)
Jan 19, 2021 22.04 22.18 21.83 22.10 17,520,590 +0.24(+1.08%)
Jan 15, 2021 22.28 22.41 21.83 21.86 17,263,742 -0.51(-2.28%)
Jan 14, 2021 22.27 22.59 22.24 22.37 15,984,289 +0.08(+0.34%)
Jan 13, 2021 22.30 22.58 22.19 22.30 18,259,568 +0.06(+0.25%)
Jan 12, 2021 22.29 22.36 21.92 22.24 23,848,722 +0.02(+0.09%)
Jan 11, 2021 22.23 22.47 22.14 22.22 22,824,856 -0.43(-1.88%)
Jan 08, 2021 22.88 23.02 22.28 22.65 27,334,990 -0.76(-3.23%)
Jan 07, 2021 23.18 23.49 22.91 23.40 20,094,950 +0.26(+1.10%)
Jan 06, 2021 22.74 23.21 22.58 23.15 32,111,018 +0.21(+0.91%)
Jan 05, 2021 23.55 23.57 22.76 22.94 32,656,120 -0.32(-1.38%)
Jan 04, 2021 22.53 23.43 22.32 23.26 43,402,368 +1.74(+8.08%)
Dec 31, 2020 21.52 21.52 21.52 16,966,796 -0.43(-1.98%)
Dec 30, 2020 21.70 21.99 21.59 21.96 16,966,796 +0.31(+1.44%)
Dec 29, 2020 21.69 21.99 21.49 21.64 15,504,270 +0.07(+0.31%)
Dec 28, 2020 22.22 22.24 21.54 21.58 16,834,884 -0.06(-0.26%)
Dec 24, 2020 21.54 21.77 21.47 21.63 5,207,733 +0.07(+0.31%)
Dec 23, 2020 21.37 21.76 21.31 21.57 12,411,723 +0.29(+1.38%)
Dec 22, 2020 21.73 21.78 21.03 21.28 20,979,746 -0.47(-2.17%)
Dec 21, 2020 21.97 22.12 21.68 21.75 21,883,566 -0.24(-1.07%)
Dec 18, 2020 22.38 22.38 21.97 21.98 15,668,715 -0.30(-1.36%)
Dec 17, 2020 22.33 22.71 22.12 22.29 21,429,548 +0.49(+2.25%)
Dec 16, 2020 21.74 21.86 21.41 21.80 18,209,730 +0.19(+0.87%)
Dec 15, 2020 21.58 21.89 21.46 21.61 16,974,088 +0.41(+1.92%)
Dec 14, 2020 21.63 21.80 21.16 21.20 15,572,618 -0.43(-2.01%)
Dec 11, 2020 21.80 22.02 21.58 21.63 14,781,072 -0.18(-0.82%)
Dec 10, 2020 22.20 22.27 21.71 21.81 19,036,908 -0.25(-1.16%)
Dec 09, 2020 22.44 22.49 21.90 22.07 21,732,054 -0.51(-2.26%)
Dec 08, 2020 22.77 22.78 22.44 22.58 14,494,788 -0.05(-0.21%)
Dec 07, 2020 22.20 22.86 22.16 22.63 19,859,216 +0.43(+1.91%)
Dec 04, 2020 22.44 22.48 21.95 22.20 18,089,252 -0.10(-0.47%)
Dec 03, 2020 22.84 22.87 22.14 22.31 19,378,684 -0.33(-1.46%)
Dec 02, 2020 22.65 22.77 22.31 22.64 18,688,264 +0.12(+0.55%)
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.