Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.