Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.76 19.79 19.29 19.49 27,621,442 +0.01(+0.04%)
Feb 25, 2022 19.14 19.54 19.19 19.48 26,053,412 +0.21(+1.11%)
Feb 24, 2022 20.05 20.17 18.89 19.27 62,438,032 -0.25(-1.27%)
Feb 23, 2022 19.41 19.82 19.41 19.52 27,819,354 +0.05(+0.26%)
Feb 22, 2022 19.80 20.04 19.29 19.47 34,863,068 -0.32(-1.60%)
Feb 18, 2022 19.78 0 -0.08(-0.39%)
Feb 17, 2022 19.27 20.07 19.16 19.86 54,593,456 +0.86(+4.50%)
Feb 16, 2022 18.07 19.19 18.07 19.01 48,763,444 +1.33(+7.49%)
Feb 15, 2022 17.52 17.73 17.35 17.68 26,071,314 -0.35(-1.94%)
Feb 14, 2022 17.72 18.13 17.71 18.03 44,440,924 +0.35(+1.98%)
Feb 11, 2022 16.54 17.84 16.49 17.68 37,594,796 +1.18(+7.15%)
Feb 10, 2022 16.81 16.99 16.45 16.50 18,111,526 -0.37(-2.18%)
Feb 09, 2022 17.01 17.08 16.84 16.87 13,337,456 -0.08(-0.45%)
Feb 08, 2022 16.77 16.95 16.70 16.95 16,057,441 +0.21(+1.23%)
Feb 07, 2022 16.54 16.81 16.41 16.74 15,446,113 +0.33(+2.03%)
Feb 04, 2022 16.24 16.58 16.21 16.41 16,558,570 +0.11(+0.68%)
Feb 03, 2022 16.39 16.50 16.30 14,305,622 -0.14(-0.83%)
Feb 02, 2022 16.29 16.67 16.14 16.43 19,490,044 +0.11(+0.68%)
Feb 01, 2022 16.37 16.49 16.14 16.32 16,772,700 -0.05(-0.31%)
Jan 31, 2022 16.01 16.40 16.37 21,427,906 +0.50(+3.18%)
Jan 28, 2022 15.83 15.89 15.61 15.87 22,336,662 -0.13(-0.80%)
Jan 27, 2022 16.03 16.37 15.95 16.00 24,037,784 -0.27(-1.68%)
Jan 26, 2022 16.55 16.86 16.18 16.27 28,391,726 -0.39(-2.36%)
Jan 25, 2022 16.42 16.75 16.36 16.66 19,695,740 +0.10(+0.62%)
Jan 24, 2022 16.45 16.60 16.08 16.56 27,995,010 +0.03(+0.16%)
Jan 21, 2022 17.11 17.15 16.47 16.54 25,396,914 -0.49(-2.86%)
Jan 20, 2022 17.22 17.36 17.01 17.02 23,862,912 -0.22(-1.29%)
Jan 19, 2022 16.08 17.30 16.04 17.25 42,257,188 +1.38(+8.67%)
Jan 18, 2022 15.87 16.11 15.79 15.87 15,420,549 -0.10(-0.64%)
Jan 14, 2022 15.97 0 -0.13(-0.80%)
Jan 13, 2022 16.36 16.49 16.09 16.10 13,948,228 -0.32(-1.93%)
Jan 12, 2022 16.18 16.45 16.06 16.42 22,945,500 +0.29(+1.80%)
Jan 11, 2022 15.96 16.14 15.82 16.13 16,091,258 +0.21(+1.29%)
Jan 10, 2022 15.44 15.93 15.42 15.92 23,060,060 +0.44(+2.87%)
Jan 07, 2022 15.47 15.58 15.33 15.48 14,956,433 +0.07(+0.44%)
Jan 06, 2022 15.63 15.65 15.38 15.41 24,629,614 -0.47(-2.96%)
Jan 05, 2022 16.19 16.33 15.85 15.88 23,684,086 -0.14(-0.85%)
Jan 04, 2022 15.90 16.17 15.86 16.01 16,595,732 +0.16(+1.03%)
Jan 03, 2022 16.06 16.07 15.83 15.85 15,201,001 -0.39(-2.42%)
Dec 31, 2021 16.23 16.31 16.06 16.24 16,706,766 +0.15(+0.96%)
Dec 30, 2021 15.73 16.15 15.72 16.09 15,858,523 +0.36(+2.28%)
Dec 29, 2021 15.60 15.95 15.57 15.73 20,222,474 +0.03(+0.16%)
Dec 28, 2021 15.77 15.96 15.65 15.71 12,058,833 -0.03(-0.22%)
Dec 27, 2021 15.82 15.89 15.62 15.74 13,731,856 -0.14(-0.86%)
Dec 23, 2021 15.76 15.98 15.72 15.88 14,226,892 +0.03(+0.22%)
Dec 22, 2021 15.77 15.86 15.54 15.84 17,667,990 +0.12(+0.76%)
Dec 21, 2021 15.75 15.83 15.55 15.72 16,263,495 +0.05(+0.33%)
Dec 20, 2021 15.71 15.77 15.46 15.67 20,679,448 -0.05(-0.33%)
Dec 17, 2021 15.87 16.12 15.71 15.72 36,061,948 -0.04(-0.27%)
Dec 16, 2021 15.30 15.79 15.30 15.77 28,674,480 +0.68(+4.48%)
Dec 15, 2021 15.22 15.24 14.77 15.09 31,521,708 -0.18(-1.18%)
Dec 14, 2021 15.13 15.41 15.10 15.27 17,590,756 -0.09(-0.61%)
Dec 13, 2021 15.39 15.52 15.26 15.36 22,027,620 +0.02(+0.11%)
Dec 10, 2021 15.60 15.61 15.32 15.35 18,263,856 -0.19(-1.21%)
Dec 09, 2021 15.66 15.72 15.41 15.54 18,216,950 -0.37(-2.31%)
Dec 08, 2021 15.80 15.95 15.69 15.90 11,999,658 +0.03(+0.22%)
Dec 07, 2021 15.83 16.02 15.74 15.87 18,998,678 +0.06(+0.38%)
Dec 06, 2021 15.48 15.86 15.42 15.81 20,606,222 +0.23(+1.48%)
Dec 03, 2021 15.56 15.61 15.24 15.58 25,763,040 +0.03(+0.22%)
Dec 02, 2021 15.70 15.72 15.34 15.54 27,231,474 -0.18(-1.14%)
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.