Barrick Gold Corp (NY: GOLD )

16.82 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 17.03 17.09 16.76 16.80 16,197,582 -0.06(-0.36%)
Dec 07, 2022 16.58 17.11 16.55 16.86 21,138,352 +0.41(+2.49%)
Dec 06, 2022 16.76 16.91 16.35 16.45 17,160,658 -0.07(-0.42%)
Dec 05, 2022 16.81 16.91 16.47 16.52 21,231,480 -0.46(-2.71%)
Dec 02, 2022 16.78 17.14 16.58 16.98 18,763,776 -0.11(-0.64%)
Dec 01, 2022 16.75 17.34 16.67 17.09 31,197,768 +0.77(+4.72%)
Nov 30, 2022 16.03 16.44 15.87 16.32 25,479,384 +0.45(+2.84%)
Nov 29, 2022 15.59 15.96 15.54 15.87 15,766,284 +0.42(+2.72%)
Nov 28, 2022 16.00 16.04 15.45 15.45 26,097,252 -0.52(-3.25%)
Nov 25, 2022 16.14 16.22 15.96 15.97 9,422,505 -0.21(-1.29%)
Nov 23, 2022 15.88 16.25 15.85 16.18 14,225,098 +0.22(+1.37%)
Nov 22, 2022 15.45 16.01 15.33 15.96 16,641,419 +0.66(+4.30%)
Nov 21, 2022 15.46 15.47 15.09 15.30 11,938,739 -0.27(-1.73%)
Nov 18, 2022 15.55 15.58 15.31 15.57 15,824,947 +0.05(+0.32%)
Nov 17, 2022 15.40 15.57 15.30 15.52 15,980,416 -0.22(-1.39%)
Nov 16, 2022 15.88 16.10 15.73 15.74 11,454,718 -0.21(-1.31%)
Nov 15, 2022 16.32 16.40 15.73 15.95 24,590,756 -0.19(-1.17%)
Nov 14, 2022 16.28 16.37 15.98 16.14 17,873,606 -0.25(-1.52%)
Nov 11, 2022 16.39 16.53 16.26 16.39 17,931,380 +0.01(+0.06%)
Nov 10, 2022 16.07 16.40 15.90 16.38 28,651,536 +1.08(+7.04%)
Nov 09, 2022 15.49 15.76 15.21 15.30 17,687,934 -0.26(-1.67%)
Nov 08, 2022 14.57 15.75 14.50 15.56 37,516,132 +1.04(+7.14%)
Nov 07, 2022 14.24 14.53 14.13 14.52 22,504,026 +0.37(+2.61%)
Nov 04, 2022 13.66 14.19 13.53 14.15 38,036,676 +1.10(+8.40%)
Nov 03, 2022 14.22 14.22 12.97 13.06 58,964,800 -1.24(-8.65%)
Nov 02, 2022 15.15 14.23 14.29 33,540,666 -0.80(-5.28%)
Nov 01, 2022 15.35 15.45 15.05 15.09 24,202,798 +0.11(+0.73%)
Oct 31, 2022 15.09 15.23 14.97 14.98 17,902,338 -0.28(-1.83%)
Oct 28, 2022 15.27 15.39 15.14 15.26 16,875,806 -0.17(-1.10%)
Oct 27, 2022 15.62 15.72 15.40 15.43 17,974,724 -0.22(-1.40%)
Oct 26, 2022 15.43 15.85 15.39 15.65 18,408,538 +0.44(+2.88%)
Oct 25, 2022 15.02 15.32 15.01 15.21 22,109,728 +0.21(+1.40%)
Oct 24, 2022 14.77 15.00 14.60 15.00 18,432,616 +0.04(+0.27%)
Oct 21, 2022 14.54 15.05 14.46 14.96 19,562,834 +0.50(+3.45%)
Oct 20, 2022 14.43 14.90 14.37 14.46 17,056,916 +0.06(+0.42%)
Oct 19, 2022 14.47 14.56 14.30 14.40 21,666,486 -0.34(-2.30%)
Oct 18, 2022 14.77 14.89 14.59 14.74 13,553,895 +0.18(+1.23%)
Oct 17, 2022 14.50 14.81 14.47 14.56 25,144,932 +0.45(+3.18%)
Oct 14, 2022 14.49 14.55 14.08 14.11 19,070,382 -0.51(-3.48%)
Oct 13, 2022 14.52 14.68 13.94 14.62 32,887,464 -0.39(-2.59%)
Oct 12, 2022 15.01 15.27 14.84 15.01 22,340,906 +0.05(+0.33%)
Oct 11, 2022 15.26 15.44 14.96 14.96 19,886,836 -0.26(-1.70%)
Oct 10, 2022 15.28 15.60 15.20 15.22 11,342,712 -0.21(-1.36%)
Oct 07, 2022 15.89 15.98 15.43 15.43 22,007,524 -0.67(-4.15%)
Oct 06, 2022 15.75 16.11 15.64 16.10 22,802,620 +0.25(+1.57%)
Oct 05, 2022 15.68 15.91 15.39 15.85 25,639,414 -0.15(-0.93%)
Oct 04, 2022 16.11 16.44 15.92 16.00 34,174,536 +0.13(+0.82%)
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.