Skip to main content

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, 2023 17.60 17.68 17.34 17.52 16,364,103 -0.03(-0.16%)
Mar 30, 2023 17.56 17.66 17.35 17.54 15,364,035 +0.06(+0.32%)
Mar 29, 2023 17.45 17.67 17.36 17.49 14,529,082 -0.11(-0.64%)
Mar 28, 2023 17.52 17.68 17.35 17.60 16,005,157 +0.15(+0.86%)
Mar 27, 2023 17.00 17.45 16.89 17.45 16,046,418 -0.02(-0.11%)
Mar 24, 2023 17.39 17.61 17.22 17.47 19,261,860 +0.21(+1.20%)
Mar 23, 2023 17.20 17.46 17.04 17.26 18,674,506 +0.28(+1.67%)
Mar 22, 2023 16.76 17.18 16.66 16.98 19,059,970 +0.29(+1.75%)
Mar 21, 2023 16.87 16.88 16.49 16.68 21,689,588 -0.52(-3.02%)
Mar 20, 2023 17.22 17.44 17.07 17.20 24,673,460 +0.11(+0.66%)
Mar 17, 2023 16.68 17.25 16.49 17.09 48,829,216 +0.68(+4.14%)
Mar 16, 2023 16.55 16.58 16.03 16.41 24,307,972 -0.08(-0.46%)
Mar 15, 2023 16.41 16.55 16.20 16.49 41,183,696 +0.39(+2.40%)
Mar 14, 2023 16.02 16.16 15.89 16.10 18,124,710 +0.05(+0.29%)
Mar 13, 2023 15.66 16.25 15.62 16.05 39,405,308 +1.05(+6.98%)
Mar 10, 2023 15.00 15.36 14.93 15.01 23,816,592 +0.32(+2.18%)
Mar 09, 2023 14.86 14.96 14.60 14.69 15,745,310 -0.05(-0.32%)
Mar 08, 2023 14.89 15.05 14.69 14.73 17,827,790 -0.14(-0.95%)
Mar 07, 2023 15.19 15.23 14.78 14.87 23,256,264 -0.50(-3.25%)
Mar 06, 2023 15.50 15.54 15.26 15.37 12,200,298 -0.21(-1.33%)
Mar 03, 2023 15.62 15.63 15.41 15.58 15,237,303 +0.13(+0.85%)
Mar 02, 2023 15.27 15.46 15.20 15.45 14,167,557 +0.07(+0.43%)
Mar 01, 2023 15.50 15.54 15.26 15.38 15,753,644 +0.18(+1.18%)
Feb 28, 2023 15.04 15.36 14.95 15.20 22,770,424 +0.14(+0.94%)
Feb 27, 2023 15.03 15.17 14.96 15.06 12,130,526 +0.19(+1.31%)
Feb 24, 2023 14.80 14.88 14.68 14.87 17,540,056 -0.07(-0.44%)
Feb 23, 2023 14.99 15.13 14.91 14.93 16,903,288 -0.13(-0.86%)
Feb 22, 2023 15.35 15.36 14.96 15.06 22,116,756 -0.35(-2.29%)
Feb 21, 2023 15.55 15.61 15.32 15.42 16,636,189 -0.14(-0.90%)
Feb 17, 2023 15.47 15.60 15.28 15.56 23,297,332 -0.20(-1.24%)
Feb 16, 2023 15.72 15.88 15.44 15.75 24,727,306 -0.20(-1.28%)
Feb 15, 2023 16.09 16.17 15.73 15.96 35,223,368 -0.59(-3.59%)
Feb 14, 2023 16.55 16.62 16.23 16.55 20,984,232 -0.11(-0.67%)
Feb 13, 2023 16.49 16.71 16.46 16.66 10,210,519 +0.00(+0.00%)
Feb 10, 2023 16.53 16.77 16.44 16.66 13,421,372 +0.11(+0.67%)
Feb 09, 2023 17.23 17.32 16.36 16.55 19,173,794 -0.49(-2.89%)
Feb 08, 2023 17.23 17.25 16.83 17.04 12,844,271 -0.15(-0.86%)
Feb 07, 2023 17.05 17.37 16.90 17.19 16,479,989 +0.14(+0.82%)
Feb 06, 2023 16.92 17.14 16.83 17.05 16,597,784 +0.03(+0.16%)
Feb 03, 2023 17.47 17.49 16.91 17.02 27,743,210 -1.00(-5.57%)
Feb 02, 2023 18.76 18.76 17.81 18.03 22,445,026 -0.51(-2.76%)
Feb 01, 2023 18.09 18.73 18.00 18.54 19,951,504 +0.37(+2.05%)
Jan 31, 2023 18.01 18.21 17.88 18.17 16,238,242 +0.07(+0.36%)
Jan 30, 2023 18.21 18.35 18.03 18.10 15,153,887 -0.18(-0.97%)
Jan 27, 2023 18.19 18.37 18.03 18.28 21,105,710 -0.02(-0.10%)
Jan 26, 2023 18.29 18.33 18.03 18.30 25,529,732 -0.09(-0.51%)
Jan 25, 2023 17.90 18.43 17.86 18.39 20,941,506 +0.34(+1.91%)
Jan 24, 2023 17.66 18.12 17.63 18.05 20,455,898 +0.18(+0.99%)
Jan 23, 2023 17.40 17.91 17.33 17.87 29,088,674 +0.24(+1.37%)
Jan 20, 2023 17.29 17.64 17.21 17.63 17,804,000 +0.23(+1.34%)
Jan 19, 2023 17.12 17.53 17.10 17.40 18,655,866 +0.32(+1.85%)
Jan 18, 2023 17.61 17.71 17.08 17.08 16,929,094 -0.34(-1.97%)
Jan 17, 2023 18.05 18.08 17.35 17.42 23,107,298 -0.83(-4.53%)
Jan 13, 2023 18.07 18.42 18.06 18.25 17,854,232 +0.20(+1.08%)
Jan 12, 2023 18.15 18.22 17.85 18.06 14,862,490 +0.20(+1.09%)
Jan 11, 2023 18.09 18.14 17.61 17.86 15,432,664 -0.16(-0.88%)
Jan 10, 2023 17.66 18.08 17.51 18.02 17,753,052 +0.39(+2.21%)
Jan 09, 2023 17.86 18.00 17.62 17.63 19,736,104 -0.07(-0.37%)
Jan 06, 2023 17.75 17.81 17.21 17.69 23,355,888 +0.24(+1.38%)
Jan 05, 2023 17.32 17.50 17.04 17.45 19,283,042 -0.09(-0.53%)
Jan 04, 2023 16.87 17.71 16.83 17.54 31,040,890 +0.98(+5.89%)
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.