Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.25 18.53 17.90 18.05 20,229,176 -0.10(-0.53%)
May 27, 2022 18.34 18.39 17.99 18.14 15,717,358 -0.03(-0.15%)
May 26, 2022 18.44 18.57 18.10 18.17 22,328,234 -0.15(-0.79%)
May 25, 2022 18.14 18.39 18.08 18.32 20,614,774 -0.05(-0.28%)
May 24, 2022 17.94 18.45 17.81 18.37 26,331,018 +0.50(+2.80%)
May 23, 2022 18.21 18.29 17.70 17.87 12,632,305 -0.03(-0.14%)
May 20, 2022 17.92 17.94 17.64 17.89 23,108,440 +0.03(+0.19%)
May 19, 2022 17.35 18.02 17.35 17.86 28,100,916 +0.84(+4.91%)
May 18, 2022 17.57 17.64 17.01 17.02 24,005,508 -0.62(-3.52%)
May 17, 2022 17.92 17.95 17.55 17.64 16,143,464 -0.04(-0.24%)
May 16, 2022 17.59 17.74 17.52 17.69 15,582,082 +0.08(+0.44%)
May 13, 2022 17.41 17.86 17.33 17.61 20,708,848 +0.08(+0.44%)
May 12, 2022 17.89 18.12 17.27 17.53 27,974,012 -0.77(-4.19%)
May 11, 2022 18.54 18.87 18.21 18.30 24,117,098 -0.05(-0.28%)
May 10, 2022 18.68 18.86 18.10 18.35 24,101,950 -0.17(-0.93%)
May 09, 2022 18.85 19.08 18.46 18.52 36,983,884 -0.80(-4.15%)
May 06, 2022 19.30 19.51 19.16 19.32 16,002,750 -0.12(-0.62%)
May 05, 2022 20.19 20.19 19.20 19.45 19,895,470 -0.54(-2.72%)
May 04, 2022 19.57 20.01 19.22 19.99 20,855,752 +0.67(+3.48%)
May 03, 2022 19.20 19.55 19.13 19.32 22,148,618 +0.22(+1.13%)
May 02, 2022 18.75 19.17 18.54 19.10 30,656,190 -0.13(-0.67%)
Apr 29, 2022 19.60 19.73 19.20 19.23 21,165,568 -0.10(-0.54%)
Apr 28, 2022 19.16 19.38 19.03 19.33 19,331,150 +0.16(+0.85%)
Apr 27, 2022 19.19 19.45 19.08 19.17 19,226,920 -0.11(-0.58%)
Apr 26, 2022 19.67 19.82 19.21 19.28 24,451,528 -0.31(-1.58%)
Apr 25, 2022 19.57 19.79 19.15 19.59 37,667,592 -0.86(-4.21%)
Apr 22, 2022 20.28 20.76 20.24 20.45 25,566,274 -0.42(-2.02%)
Apr 21, 2022 21.48 21.55 20.57 20.88 30,287,246 -0.89(-4.08%)
Apr 20, 2022 21.61 21.80 21.41 21.76 22,065,246 +0.21(+0.96%)
Apr 19, 2022 21.57 21.89 21.37 21.56 18,675,272 -0.32(-1.46%)
Apr 18, 2022 22.00 22.40 21.86 21.88 17,515,666 +0.16(+0.71%)
Apr 14, 2022 21.94 21.96 21.46 21.72 22,403,826 -0.33(-1.49%)
Apr 13, 2022 22.11 22.29 21.92 22.05 14,650,348 +0.12(+0.55%)
Apr 12, 2022 22.18 22.34 21.82 21.93 16,944,788 +0.03(+0.16%)
Apr 11, 2022 22.16 22.33 21.69 21.89 17,058,370 -0.01(-0.04%)
Apr 08, 2022 21.46 21.97 21.46 21.90 17,607,484 +0.44(+2.05%)
Apr 07, 2022 21.25 21.60 21.15 21.46 26,476,274 +0.25(+1.18%)
Apr 06, 2022 21.19 21.46 21.01 21.21 17,022,772 +0.13(+0.61%)
Apr 05, 2022 21.51 21.96 20.97 21.08 21,088,348 -0.34(-1.61%)
Apr 04, 2022 21.63 21.65 21.16 21.43 15,088,915 -0.07(-0.32%)
Apr 01, 2022 20.95 21.56 20.93 21.50 18,045,470 +0.35(+1.67%)
Mar 31, 2022 21.42 21.66 21.14 21.14 13,539,406 -0.28(-1.29%)
Mar 30, 2022 21.25 21.50 21.25 21.42 16,150,180 +0.28(+1.30%)
Mar 29, 2022 20.46 21.18 20.35 21.14 24,982,496 +0.26(+1.24%)
Mar 28, 2022 20.78 20.96 20.63 20.88 21,932,550 -0.27(-1.26%)
Mar 25, 2022 20.94 21.23 20.84 21.15 19,699,558 +0.03(+0.16%)
Mar 24, 2022 21.33 21.51 21.04 21.12 20,571,338 -0.06(-0.28%)
Mar 23, 2022 21.03 21.20 20.82 21.18 19,719,672 +0.29(+1.40%)
Mar 22, 2022 20.92 21.02 20.55 20.88 18,932,938 -0.06(-0.29%)
Mar 21, 2022 20.60 21.20 20.58 20.95 24,761,082 +0.37(+1.80%)
Mar 18, 2022 20.77 20.82 20.45 20.57 42,290,816 -0.18(-0.87%)
Mar 17, 2022 20.60 21.15 20.57 20.76 26,512,168 +0.41(+1.99%)
Mar 16, 2022 20.32 20.63 20.00 20.35 27,812,974 -0.14(-0.67%)
Mar 15, 2022 19.66 20.72 19.66 20.49 30,426,900 +0.11(+0.55%)
Mar 14, 2022 20.47 20.70 20.15 20.38 26,831,442 -0.61(-2.92%)
Mar 11, 2022 20.45 21.18 20.24 20.99 23,088,680 -0.12(-0.57%)
Mar 10, 2022 21.05 20.92 21.11 31,397,748 +0.14(+0.66%)
Mar 09, 2022 20.45 21.23 20.17 20.97 45,416,424 -0.89(-4.06%)
Mar 08, 2022 21.63 22.47 21.10 21.86 77,963,496 +0.43(+2.01%)
Mar 07, 2022 21.01 21.53 20.63 21.43 45,376,700 +0.57(+2.73%)
Mar 04, 2022 20.45 21.10 20.32 20.86 41,649,400 +0.54(+2.67%)
Mar 03, 2022 19.93 20.43 19.93 20.32 27,727,218 +0.36(+1.81%)
Mar 02, 2022 19.68 20.13 19.53 19.95 27,014,030 -0.27(-1.32%)
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.