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 (%)
Mar 31, 2023 17.64 17.72 17.37 17.55 16,330,954 -0.03(-0.16%)
Mar 30, 2023 17.60 17.69 17.38 17.58 15,332,911 +0.06(+0.32%)
Mar 29, 2023 17.48 17.70 17.40 17.52 14,499,650 -0.11(-0.64%)
Mar 28, 2023 17.55 17.72 17.39 17.64 15,972,734 +0.15(+0.87%)
Mar 27, 2023 17.03 17.48 16.93 17.48 16,013,912 -0.02(-0.11%)
Mar 24, 2023 17.43 17.65 17.25 17.50 19,222,840 +0.21(+1.20%)
Mar 23, 2023 17.24 17.49 17.07 17.30 18,636,676 +0.28(+1.67%)
Mar 22, 2023 16.79 17.22 16.69 17.01 19,021,358 +0.29(+1.75%)
Mar 21, 2023 16.91 16.92 16.52 16.72 21,646,602 -0.52(-3.02%)
Mar 20, 2023 17.26 17.48 17.10 17.24 24,623,476 +0.11(+0.66%)
Mar 17, 2023 16.72 17.29 16.52 17.13 48,730,300 +0.68(+4.14%)
Mar 16, 2023 16.59 16.61 16.07 16.44 24,258,730 -0.08(-0.46%)
Mar 15, 2023 16.44 16.59 16.24 16.52 41,100,268 +0.39(+2.40%)
Mar 14, 2023 16.06 16.19 15.92 16.13 18,087,994 +0.05(+0.29%)
Mar 13, 2023 15.69 16.28 15.65 16.09 39,325,480 +1.05(+6.98%)
Mar 10, 2023 15.03 15.40 14.96 15.04 23,768,344 +0.32(+2.18%)
Mar 09, 2023 14.89 14.99 14.63 14.72 15,713,414 -0.05(-0.32%)
Mar 08, 2023 14.92 15.08 14.72 14.76 17,791,676 -0.14(-0.95%)
Mar 07, 2023 15.22 15.26 14.81 14.90 23,209,150 -0.50(-3.25%)
Mar 06, 2023 15.53 15.58 15.29 15.41 12,175,583 -0.21(-1.33%)
Mar 03, 2023 15.65 15.66 15.44 15.61 15,206,436 +0.13(+0.85%)
Mar 02, 2023 15.30 15.49 15.24 15.48 14,138,857 +0.07(+0.43%)
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.