Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.96 16.19 15.88 16.19 12,813,759 +0.29(+1.80%)
Jun 29, 2023 15.67 15.93 15.55 15.91 15,407,653 +0.03(+0.18%)
Jun 28, 2023 15.75 15.89 15.69 15.88 16,925,458 -0.06(-0.36%)
Jun 27, 2023 15.86 15.97 15.54 15.93 15,753,892 +0.09(+0.54%)
Jun 26, 2023 15.74 16.08 15.61 15.85 16,852,124 +0.11(+0.67%)
Jun 23, 2023 15.79 15.91 15.60 15.74 20,902,420 +0.05(+0.30%)
Jun 22, 2023 15.32 15.71 15.21 15.70 23,307,496 +0.27(+1.74%)
Jun 21, 2023 15.29 15.58 15.16 15.43 14,379,098 +0.08(+0.50%)
Jun 20, 2023 15.64 15.66 15.27 15.35 17,721,034 -0.63(-3.95%)
Jun 16, 2023 15.91 16.06 15.77 15.98 22,114,542 +0.21(+1.33%)
Jun 15, 2023 16.01 16.08 15.61 15.77 23,505,774 -0.28(-1.73%)
Jun 14, 2023 16.28 16.31 15.96 16.05 11,308,566 -0.03(-0.18%)
Jun 13, 2023 16.25 16.39 16.06 16.08 12,648,118 -0.09(-0.53%)
Jun 12, 2023 16.18 16.18 16.02 16.16 10,629,265 -0.10(-0.59%)
Jun 09, 2023 16.35 16.42 16.19 16.26 11,545,192 -0.14(-0.87%)
Jun 08, 2023 16.42 16.48 16.30 16.40 11,223,718 +0.16(+1.00%)
Jun 07, 2023 16.42 16.50 16.19 16.24 11,493,855 -0.14(-0.88%)
Jun 06, 2023 16.45 16.51 16.17 16.38 15,084,453 -0.06(-0.35%)
Jun 05, 2023 16.49 16.58 16.37 16.44 12,225,214 -0.11(-0.69%)
Jun 02, 2023 16.60 16.68 16.37 16.56 13,567,282 -0.13(-0.80%)
Jun 01, 2023 16.23 16.78 16.22 16.69 13,208,320 +0.55(+3.38%)
May 31, 2023 16.09 16.46 16.00 16.15 14,980,369 +0.10(+0.60%)
May 30, 2023 16.19 16.22 15.87 16.05 11,748,594 +0.02(+0.16%)
May 26, 2023 16.39 16.43 15.92 16.02 11,745,909 -0.09(-0.59%)
May 25, 2023 16.30 16.35 16.09 16.12 16,869,882 -0.37(-2.23%)
May 24, 2023 16.86 16.87 16.43 16.49 10,568,426 -0.25(-1.52%)
May 23, 2023 16.66 16.85 16.54 16.74 10,656,584 -0.04(-0.23%)
May 22, 2023 16.84 16.94 16.77 16.78 7,494,619 -0.07(-0.39%)
May 19, 2023 16.87 17.13 16.75 16.85 15,457,323 +0.05(+0.28%)
May 18, 2023 17.03 17.03 16.52 16.80 23,923,720 -0.58(-3.36%)
May 17, 2023 17.66 17.66 17.33 17.38 18,858,896 -0.31(-1.76%)
May 16, 2023 18.16 18.19 17.60 17.69 20,226,354 -0.56(-3.05%)
May 15, 2023 18.15 18.35 18.10 18.25 9,017,826 +0.16(+0.89%)
May 12, 2023 17.89 18.12 17.83 18.09 10,403,630 +0.14(+0.79%)
May 11, 2023 18.42 18.53 17.91 17.95 22,004,880 -0.70(-3.74%)
May 10, 2023 18.70 18.72 18.42 18.65 9,720,578 -0.01(-0.05%)
May 09, 2023 18.68 18.79 18.55 18.66 12,361,394 -0.07(-0.35%)
May 08, 2023 19.07 19.11 18.65 18.72 13,011,028 -0.33(-1.73%)
May 05, 2023 18.67 19.26 18.63 19.05 15,952,380 -0.22(-1.13%)
May 04, 2023 19.01 19.57 18.94 19.27 28,506,280 +0.42(+2.25%)
May 03, 2023 18.84 18.97 18.56 18.84 20,239,232 +0.18(+0.96%)
May 02, 2023 17.87 18.71 17.85 18.67 25,214,010 +0.75(+4.16%)
May 01, 2023 18.26 18.36 17.91 17.92 12,537,437 -0.04(-0.21%)
Apr 28, 2023 18.01 18.09 17.77 17.96 13,348,146 -0.12(-0.68%)
Apr 27, 2023 17.82 18.10 17.71 18.08 10,810,171 +0.17(+0.95%)
Apr 26, 2023 18.32 18.34 17.87 17.91 12,265,834 -0.19(-1.04%)
Apr 25, 2023 17.94 18.18 17.75 18.10 14,798,414 +0.11(+0.63%)
Apr 24, 2023 17.91 18.04 17.74 17.99 11,720,319 +0.00(+0.00%)
Apr 21, 2023 18.01 18.18 17.77 17.99 18,101,042 -0.12(-0.68%)
Apr 20, 2023 18.28 18.34 18.06 18.11 13,858,215 -0.04(-0.21%)
Apr 19, 2023 17.95 18.25 17.94 18.15 14,051,492 -0.17(-0.93%)
Apr 18, 2023 18.34 18.61 18.29 18.32 12,217,368 +0.05(+0.26%)
Apr 17, 2023 18.31 18.38 18.05 18.27 21,339,486 -0.28(-1.53%)
Apr 14, 2023 18.67 18.68 18.26 18.55 17,541,964 -0.36(-1.90%)
Apr 13, 2023 18.85 19.13 18.62 18.91 29,673,638 +0.40(+2.14%)
Apr 12, 2023 18.68 18.75 18.39 18.51 15,461,903 +0.20(+1.08%)
Apr 11, 2023 18.47 18.68 18.31 18.32 16,784,902 -0.04(-0.21%)
Apr 10, 2023 18.32 18.40 18.21 18.35 13,712,817 -0.25(-1.37%)
Apr 06, 2023 18.44 18.62 18.29 18.61 18,275,246 +0.05(+0.25%)
Apr 05, 2023 18.72 18.91 18.35 18.56 27,120,030 +0.06(+0.31%)
Apr 04, 2023 17.71 18.60 17.68 18.51 30,540,950 +0.78(+4.42%)
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.