Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 19.61 20.26 19.59 20.22 37,196,744 +0.77(+3.94%)
Feb 28, 2022 19.72 19.75 19.25 19.45 27,677,508 +0.01(+0.04%)
Feb 25, 2022 19.10 19.50 19.15 19.45 26,106,294 +0.21(+1.11%)
Feb 24, 2022 20.01 20.13 18.85 19.23 62,564,768 -0.25(-1.27%)
Feb 23, 2022 19.37 19.78 19.37 19.48 27,875,822 +0.05(+0.26%)
Feb 22, 2022 19.76 20.00 19.25 19.43 34,933,832 -0.32(-1.60%)
Feb 18, 2022 19.74 0 -0.08(-0.39%)
Feb 17, 2022 19.23 20.03 19.12 19.82 54,704,268 +0.85(+4.50%)
Feb 16, 2022 18.04 19.16 18.03 18.97 48,862,424 +1.32(+7.49%)
Feb 15, 2022 17.48 17.70 17.31 17.65 26,124,234 -0.35(-1.94%)
Feb 14, 2022 17.69 18.09 17.67 18.00 44,531,132 +0.35(+1.98%)
Feb 11, 2022 16.51 17.81 16.46 17.65 37,671,108 +1.18(+7.15%)
Feb 10, 2022 16.78 16.96 16.42 16.47 18,148,288 -0.37(-2.18%)
Feb 09, 2022 16.97 17.04 16.81 16.83 13,364,528 -0.08(-0.45%)
Feb 08, 2022 16.74 16.91 16.67 16.91 16,090,035 +0.20(+1.23%)
Feb 07, 2022 16.50 16.78 16.38 16.71 15,477,465 +0.33(+2.03%)
Feb 04, 2022 16.20 16.55 16.17 16.37 16,592,181 +0.11(+0.68%)
Feb 03, 2022 16.36 16.47 16.26 14,334,659 -0.14(-0.83%)
Feb 02, 2022 16.25 16.64 16.11 16.40 19,529,604 +0.11(+0.68%)
Feb 01, 2022 16.34 16.46 16.11 16.29 16,806,746 -0.05(-0.31%)
Jan 31, 2022 15.97 16.37 16.34 21,471,400 +0.50(+3.18%)
Jan 28, 2022 15.79 15.85 15.58 15.84 22,382,002 -0.13(-0.80%)
Jan 27, 2022 16.00 16.34 15.92 15.96 24,086,576 -0.27(-1.68%)
Jan 26, 2022 16.52 16.82 16.15 16.24 28,449,354 -0.39(-2.36%)
Jan 25, 2022 16.39 16.71 16.33 16.63 19,735,718 +0.10(+0.62%)
Jan 24, 2022 16.42 16.56 16.05 16.53 28,051,834 +0.03(+0.16%)
Jan 21, 2022 17.07 17.12 16.43 16.50 25,448,464 -0.49(-2.86%)
Jan 20, 2022 17.18 17.32 16.97 16.99 23,911,348 -0.22(-1.29%)
Jan 19, 2022 16.05 17.27 16.01 17.21 42,342,964 +1.37(+8.67%)
Jan 18, 2022 15.84 16.08 15.76 15.84 15,451,849 -0.10(-0.64%)
Jan 14, 2022 15.94 0 -0.13(-0.80%)
Jan 13, 2022 16.33 16.46 16.05 16.07 13,976,540 -0.32(-1.93%)
Jan 12, 2022 16.14 16.42 16.02 16.38 22,992,074 +0.29(+1.80%)
Jan 11, 2022 15.93 16.11 15.79 16.09 16,123,920 +0.20(+1.29%)
Jan 10, 2022 15.41 15.90 15.39 15.89 23,106,868 +0.44(+2.87%)
Jan 07, 2022 15.44 15.55 15.30 15.44 14,986,792 +0.07(+0.44%)
Jan 06, 2022 15.60 15.62 15.35 15.38 24,679,606 -0.47(-2.96%)
Jan 05, 2022 16.16 16.30 15.82 15.85 23,732,160 -0.14(-0.85%)
Jan 04, 2022 15.87 16.14 15.83 15.98 16,629,418 +0.16(+1.02%)
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.