Barrick Gold Corp (NY: GOLD )

15.93 +0.03 (+0.19%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.29 18.34 17.64 17.69 20,503,378 -0.70(-3.81%)
Jun 29, 2022 18.86 18.95 18.27 18.39 16,262,083 -0.16(-0.86%)
Jun 28, 2022 19.09 19.15 18.54 18.55 15,909,286 -0.49(-2.57%)
Jun 27, 2022 18.83 19.06 18.71 19.04 19,276,484 +0.26(+1.38%)
Jun 24, 2022 18.48 18.84 18.21 18.78 19,538,408 +0.23(+1.24%)
Jun 23, 2022 19.42 19.61 18.39 18.55 20,735,744 -0.85(-4.38%)
Jun 22, 2022 19.60 19.88 19.35 19.40 14,631,222 -0.18(-0.92%)
Jun 21, 2022 19.57 19.86 19.55 19.58 24,025,174 +0.03(+0.15%)
Jun 17, 2022 19.88 19.91 19.32 19.55 29,207,256 -0.48(-2.40%)
Jun 16, 2022 19.56 20.20 19.22 20.03 22,391,158 +0.47(+2.40%)
Jun 15, 2022 19.91 19.97 19.05 19.56 24,794,096 +0.09(+0.46%)
Jun 14, 2022 20.08 20.16 19.29 19.47 19,915,612 -0.65(-3.23%)
Jun 13, 2022 20.42 20.59 20.04 20.12 26,790,378 -0.91(-4.33%)
Jun 10, 2022 19.90 21.17 19.71 21.03 21,298,932 +0.94(+4.68%)
Jun 09, 2022 20.70 20.73 20.09 20.09 13,315,135 -0.68(-3.27%)
Jun 08, 2022 20.65 20.95 20.56 20.77 13,466,086 +0.03(+0.14%)
Jun 07, 2022 20.39 20.76 20.38 20.74 11,263,399 +0.23(+1.12%)
Jun 06, 2022 20.82 20.87 20.38 20.51 12,954,360 -0.17(-0.82%)
Jun 03, 2022 20.74 20.93 20.61 20.68 10,039,380 -0.29(-1.38%)
Jun 02, 2022 20.69 21.08 20.67 20.97 18,035,254 +0.62(+3.05%)
Jun 01, 2022 20.60 20.76 20.23 20.35 12,817,944 -0.14(-0.68%)
May 31, 2022 20.72 21.04 20.32 20.49 17,817,596 -0.11(-0.53%)
May 27, 2022 20.82 20.88 20.42 20.60 13,843,646 -0.03(-0.15%)
May 26, 2022 20.94 21.08 20.55 20.63 19,666,420 -0.62(-2.92%)
May 25, 2022 21.04 21.34 20.98 21.25 17,768,654 -0.06(-0.28%)
May 24, 2022 20.81 21.40 20.66 21.31 22,695,702 +0.58(+2.80%)
May 23, 2022 21.13 21.22 20.53 20.73 10,888,262 -0.03(-0.14%)
May 20, 2022 20.79 20.81 20.46 20.76 19,918,040 +0.04(+0.19%)
May 19, 2022 20.13 20.91 20.13 20.72 24,221,244 +0.97(+4.91%)
May 18, 2022 20.38 20.47 19.73 19.75 20,691,256 -0.72(-3.52%)
May 17, 2022 20.79 20.83 20.36 20.47 13,914,663 -0.05(-0.24%)
May 16, 2022 20.41 20.58 20.33 20.52 13,430,787 +0.09(+0.44%)
May 13, 2022 20.20 20.71 20.11 20.43 17,849,740 +0.09(+0.44%)
May 12, 2022 20.75 21.02 20.04 20.34 24,111,860 -0.89(-4.19%)
May 11, 2022 21.51 21.89 21.13 21.23 20,787,440 -0.06(-0.28%)
May 10, 2022 21.67 21.88 21.00 21.29 20,774,384 -0.20(-0.93%)
May 09, 2022 21.87 22.14 21.41 21.49 31,877,812 -0.93(-4.15%)
May 06, 2022 22.39 22.63 22.23 22.42 13,793,376 -0.14(-0.62%)
May 05, 2022 23.42 23.42 22.27 22.56 17,148,660 -0.63(-2.72%)
May 04, 2022 22.70 23.21 22.30 23.19 17,976,362 +0.78(+3.48%)
May 03, 2022 22.28 22.68 22.19 22.41 19,090,732 +0.25(+1.13%)
May 02, 2022 21.75 22.23 21.52 22.16 26,423,732 -0.15(-0.67%)
Apr 29, 2022 22.74 22.89 22.28 22.31 18,243,404 -0.12(-0.53%)
Apr 28, 2022 22.23 22.48 22.08 22.43 16,662,250 +0.19(+0.85%)
Apr 27, 2022 22.26 22.56 22.14 22.24 16,572,410 -0.13(-0.58%)
Apr 26, 2022 22.82 23.00 22.29 22.37 21,075,700 -0.36(-1.58%)
Apr 25, 2022 22.70 22.96 22.22 22.73 32,467,124 -1.00(-4.21%)
Apr 22, 2022 23.53 24.09 23.48 23.73 22,036,540 -0.49(-2.02%)
Apr 21, 2022 24.92 25.00 23.86 24.22 26,105,724 -1.03(-4.08%)
Apr 20, 2022 25.07 25.29 24.84 25.25 19,018,872 +0.24(+0.96%)
Apr 19, 2022 25.03 25.40 24.79 25.01 16,096,924 -0.37(-1.46%)
Apr 18, 2022 25.52 25.99 25.36 25.38 15,097,416 +0.18(+0.71%)
Apr 14, 2022 25.45 25.48 24.90 25.20 19,310,706 -0.38(-1.49%)
Apr 13, 2022 25.65 25.86 25.43 25.58 12,627,690 +0.14(+0.55%)
Apr 12, 2022 25.73 25.92 25.31 25.44 14,605,355 +0.04(+0.16%)
Apr 11, 2022 25.71 25.91 25.16 25.40 14,703,255 -0.01(-0.04%)
Apr 08, 2022 24.90 25.49 24.90 25.41 15,176,558 +0.51(+2.05%)
Apr 07, 2022 24.65 25.06 24.54 24.90 22,820,904 +0.29(+1.18%)
Apr 06, 2022 24.58 24.89 24.37 24.61 14,672,572 +0.15(+0.61%)
Apr 05, 2022 24.96 25.48 24.33 24.46 18,176,846 -0.40(-1.61%)
Apr 04, 2022 25.09 25.12 24.55 24.86 13,005,707 -0.08(-0.32%)
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.