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 (%)
Apr 29, 2022 19.64 19.77 19.24 19.27 21,122,694 -0.10(-0.53%)
Apr 28, 2022 19.20 19.42 19.07 19.37 19,291,992 +0.16(+0.85%)
Apr 27, 2022 19.23 19.48 19.12 19.21 19,187,972 -0.11(-0.58%)
Apr 26, 2022 19.71 19.86 19.25 19.32 24,401,998 -0.31(-1.58%)
Apr 25, 2022 19.61 19.83 19.19 19.63 37,591,292 -0.86(-4.21%)
Apr 22, 2022 20.32 20.81 20.28 20.50 25,514,486 -0.42(-2.02%)
Apr 21, 2022 21.52 21.59 20.61 20.92 30,225,894 -0.89(-4.08%)
Apr 20, 2022 21.65 21.84 21.45 21.81 22,020,550 +0.21(+0.96%)
Apr 19, 2022 21.62 21.94 21.41 21.60 18,637,442 -0.32(-1.46%)
Apr 18, 2022 22.04 22.45 21.90 21.92 17,480,186 +0.16(+0.71%)
Apr 14, 2022 21.98 22.01 21.51 21.76 22,358,444 -0.33(-1.49%)
Apr 13, 2022 22.15 22.34 21.96 22.09 14,620,672 +0.12(+0.55%)
Apr 12, 2022 22.22 22.39 21.86 21.97 16,910,464 +0.03(+0.16%)
Apr 11, 2022 22.21 22.38 21.73 21.94 17,023,816 -0.01(-0.04%)
Apr 08, 2022 21.51 22.02 21.51 21.95 17,571,818 +0.44(+2.05%)
Apr 07, 2022 21.29 21.64 21.19 21.51 26,422,644 +0.25(+1.18%)
Apr 06, 2022 21.23 21.50 21.05 21.26 16,988,290 +0.13(+0.61%)
Apr 05, 2022 21.56 22.01 21.01 21.13 21,045,630 -0.35(-1.61%)
Apr 04, 2022 21.67 21.70 21.20 21.47 15,058,350 -0.07(-0.32%)
Apr 01, 2022 20.99 21.61 20.97 21.54 18,008,918 +0.35(+1.67%)
Mar 31, 2022 21.46 21.70 21.19 21.19 13,511,980 -0.28(-1.29%)
Mar 30, 2022 21.29 21.54 21.29 21.46 16,117,466 +0.28(+1.30%)
Mar 29, 2022 20.50 21.22 20.39 21.19 24,931,890 +0.26(+1.24%)
Mar 28, 2022 20.82 21.00 20.68 20.93 21,888,124 -0.27(-1.26%)
Mar 25, 2022 20.98 21.27 20.88 21.19 19,659,654 +0.03(+0.16%)
Mar 24, 2022 21.38 21.56 21.08 21.16 20,529,668 -0.06(-0.29%)
Mar 23, 2022 21.07 21.24 20.87 21.22 19,679,726 +0.29(+1.40%)
Mar 22, 2022 20.96 21.07 20.59 20.93 18,894,588 -0.06(-0.29%)
Mar 21, 2022 20.64 21.24 20.62 20.99 24,710,924 +0.37(+1.80%)
Mar 18, 2022 20.81 20.86 20.50 20.62 42,205,148 -0.18(-0.87%)
Mar 17, 2022 20.64 21.19 20.61 20.80 26,458,464 +0.41(+1.99%)
Mar 16, 2022 20.37 20.68 20.04 20.39 27,756,636 -0.14(-0.67%)
Mar 15, 2022 19.70 20.76 19.70 20.53 30,365,266 +0.11(+0.55%)
Mar 14, 2022 20.51 20.74 20.19 20.42 26,777,092 -0.61(-2.92%)
Mar 11, 2022 20.49 21.22 20.28 21.03 23,041,910 -0.12(-0.57%)
Mar 10, 2022 21.09 20.96 21.15 31,334,148 +0.14(+0.66%)
Mar 09, 2022 20.49 21.27 20.21 21.01 45,324,428 -0.89(-4.06%)
Mar 08, 2022 21.67 22.52 21.14 21.90 77,805,568 +0.43(+2.01%)
Mar 07, 2022 21.05 21.57 20.68 21.47 45,284,784 +0.57(+2.73%)
Mar 04, 2022 20.49 21.14 20.36 20.90 41,565,036 +0.54(+2.67%)
Mar 03, 2022 19.97 20.47 19.97 20.36 27,671,054 +0.36(+1.81%)
Mar 02, 2022 19.72 20.18 19.57 19.99 26,959,310 -0.27(-1.32%)
Mar 01, 2022 19.65 20.30 19.63 20.26 37,121,396 +0.77(+3.94%)
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%)
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.