Skip to main content

Barrick Gold Corp (NY: GOLD )

16.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Mar 01, 2023 15.53 15.58 15.29 15.41 15,721,731 +0.18(+1.18%)
Feb 28, 2023 15.07 15.39 14.98 15.24 22,724,296 +0.14(+0.94%)
Feb 27, 2023 15.06 15.20 14.99 15.09 12,105,953 +0.19(+1.31%)
Feb 24, 2023 14.83 14.91 14.71 14.90 17,504,526 -0.07(-0.44%)
Feb 23, 2023 15.02 15.16 14.94 14.96 16,869,048 -0.13(-0.86%)
Feb 22, 2023 15.38 15.39 14.99 15.09 22,071,956 -0.35(-2.29%)
Feb 21, 2023 15.58 15.64 15.35 15.45 16,602,490 -0.14(-0.90%)
Feb 17, 2023 15.50 15.63 15.31 15.59 23,250,140 -0.20(-1.24%)
Feb 16, 2023 15.76 15.91 15.47 15.78 24,677,218 -0.20(-1.28%)
Feb 15, 2023 16.13 16.20 15.76 15.99 35,152,020 -0.60(-3.59%)
Feb 14, 2023 16.58 16.65 16.26 16.58 20,941,726 -0.11(-0.67%)
Feb 13, 2023 16.52 16.74 16.49 16.70 10,189,836 +0.00(+0.00%)
Feb 10, 2023 16.57 16.81 16.47 16.70 13,394,185 +0.11(+0.67%)
Feb 09, 2023 17.26 17.36 16.40 16.58 19,134,956 -0.49(-2.89%)
Feb 08, 2023 17.26 17.28 16.86 17.08 12,818,253 -0.15(-0.86%)
Feb 07, 2023 17.09 17.40 16.94 17.23 16,446,607 +0.14(+0.82%)
Feb 06, 2023 16.96 17.17 16.86 17.09 16,564,163 +0.03(+0.16%)
Feb 03, 2023 17.51 17.53 16.95 17.06 27,687,014 -1.01(-5.57%)
Feb 02, 2023 18.80 18.80 17.85 18.06 22,399,560 -0.51(-2.76%)
Feb 01, 2023 18.13 18.77 18.04 18.58 19,911,088 +0.37(+2.05%)
Jan 31, 2023 18.05 18.25 17.92 18.20 16,205,350 +0.07(+0.36%)
Jan 30, 2023 18.25 18.39 18.06 18.14 15,123,190 -0.18(-0.97%)
Jan 27, 2023 18.22 18.40 18.06 18.32 21,062,958 -0.02(-0.10%)
Jan 26, 2023 18.33 18.37 18.06 18.33 25,478,018 -0.09(-0.51%)
Jan 25, 2023 17.93 18.46 17.90 18.43 20,899,086 +0.34(+1.91%)
Jan 24, 2023 17.69 18.16 17.66 18.08 20,414,460 +0.18(+0.99%)
Jan 23, 2023 17.43 17.94 17.37 17.91 29,029,752 +0.24(+1.37%)
Jan 20, 2023 17.33 17.67 17.25 17.66 17,767,936 +0.23(+1.34%)
Jan 19, 2023 17.15 17.57 17.13 17.43 18,618,240 +0.32(+1.85%)
Jan 18, 2023 17.65 17.75 17.11 17.11 16,894,802 -0.34(-1.97%)
Jan 17, 2023 18.08 18.12 17.38 17.46 23,060,490 -0.83(-4.53%)
Jan 13, 2023 18.10 18.46 18.09 18.29 17,818,066 +0.20(+1.08%)
Jan 12, 2023 18.19 18.26 17.89 18.09 14,832,384 +0.20(+1.09%)
Jan 11, 2023 18.13 18.18 17.65 17.90 15,401,403 -0.16(-0.88%)
Jan 10, 2023 17.69 18.12 17.55 18.06 17,717,150 +0.39(+2.21%)
Jan 09, 2023 17.90 18.04 17.65 17.66 19,696,126 -0.07(-0.37%)
Jan 06, 2023 17.79 17.85 17.25 17.73 23,308,576 +0.24(+1.38%)
Jan 05, 2023 17.36 17.53 17.08 17.49 19,243,980 -0.09(-0.53%)
Jan 04, 2023 16.90 17.75 16.86 17.58 30,978,012 +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.