Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.68%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.93 13.98 13.51 13.86 19,855,670 +0.10(+0.70%)
Jul 28, 2022 14.01 14.07 13.63 13.77 27,857,796 +0.19(+1.43%)
Jul 27, 2022 13.39 13.63 13.24 13.57 28,556,508 +0.12(+0.92%)
Jul 26, 2022 13.21 13.47 13.21 13.45 25,366,950 +0.32(+2.41%)
Jul 25, 2022 13.50 13.66 13.04 13.13 35,350,604 -0.37(-2.74%)
Jul 22, 2022 13.78 14.00 13.37 13.50 32,727,388 -0.15(-1.10%)
Jul 21, 2022 13.67 13.88 13.55 13.65 33,480,502 +0.04(+0.32%)
Jul 20, 2022 14.08 14.13 13.59 13.61 24,937,666 -0.51(-3.62%)
Jul 19, 2022 13.94 14.16 13.84 14.12 21,576,012 +0.18(+1.33%)
Jul 18, 2022 14.06 14.17 13.93 13.93 21,848,140 +0.14(+1.02%)
Jul 15, 2022 13.97 13.99 13.56 13.79 28,041,678 -0.10(-0.70%)
Jul 14, 2022 14.00 14.05 13.45 13.89 44,229,340 -0.63(-4.37%)
Jul 13, 2022 14.34 14.91 14.24 14.52 32,902,856 +0.04(+0.30%)
Jul 12, 2022 14.94 14.96 14.43 14.48 29,478,594 -0.48(-3.18%)
Jul 11, 2022 14.98 15.21 14.89 14.96 21,898,118 -0.18(-1.16%)
Jul 08, 2022 15.20 15.39 15.00 15.13 14,080,448 -0.06(-0.41%)
Jul 07, 2022 15.26 15.50 15.07 15.19 14,780,372 +0.03(+0.17%)
Jul 06, 2022 15.34 15.42 14.78 15.17 21,111,918 -0.18(-1.15%)
Jul 05, 2022 15.83 16.00 15.05 15.34 24,534,206 -0.56(-3.54%)
Jul 01, 2022 15.40 16.01 15.26 15.91 22,409,152 +0.33(+2.09%)
Jun 30, 2022 16.11 16.15 15.54 15.58 23,278,472 -0.62(-3.81%)
Jun 29, 2022 16.61 16.69 16.10 16.20 18,463,126 -0.14(-0.86%)
Jun 28, 2022 16.81 16.87 16.33 16.34 18,062,578 -0.43(-2.57%)
Jun 27, 2022 16.59 16.79 16.48 16.77 21,885,520 +0.23(+1.38%)
Jun 24, 2022 16.28 16.60 16.04 16.54 22,182,896 +0.20(+1.24%)
Jun 23, 2022 17.10 17.27 16.19 16.34 23,542,290 -0.75(-4.38%)
Jun 22, 2022 17.26 17.51 17.04 17.09 16,611,531 -0.16(-0.92%)
Jun 21, 2022 17.24 17.49 17.22 17.25 27,276,938 +0.03(+0.15%)
Jun 17, 2022 17.51 17.54 17.02 17.22 33,160,404 -0.42(-2.40%)
Jun 16, 2022 17.23 17.79 16.93 17.64 25,421,760 +0.41(+2.40%)
Jun 15, 2022 17.54 17.59 16.77 17.23 28,149,932 +0.08(+0.46%)
Jun 14, 2022 17.69 17.76 16.99 17.15 22,611,158 -0.57(-3.23%)
Jun 13, 2022 17.99 18.14 17.65 17.72 30,416,406 -0.80(-4.33%)
Jun 10, 2022 17.53 18.65 17.36 18.52 24,181,704 +0.83(+4.68%)
Jun 09, 2022 18.23 18.26 17.70 17.70 15,117,314 -0.60(-3.27%)
Jun 08, 2022 18.19 18.45 18.11 18.29 15,288,696 +0.03(+0.14%)
Jun 07, 2022 17.96 18.29 17.95 18.27 12,787,882 +0.20(+1.12%)
Jun 06, 2022 18.34 18.38 17.95 18.06 14,707,709 -0.15(-0.82%)
Jun 03, 2022 18.27 18.43 18.15 18.21 11,398,192 -0.26(-1.38%)
Jun 02, 2022 18.22 18.57 18.21 18.47 20,476,292 +0.55(+3.05%)
Jun 01, 2022 18.14 18.29 17.81 17.92 14,552,829 -0.12(-0.68%)
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%)
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.