Skip to main content

Barrick Gold Corp (NY: GOLD )

20.06 -0.42 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.51 14.51 14.07 14.21 16,743,006 -0.01(-0.07%)
Sep 28, 2023 14.38 14.43 14.13 14.22 22,280,096 -0.08(-0.55%)
Sep 27, 2023 14.78 14.81 14.17 14.30 30,756,046 -0.56(-3.75%)
Sep 26, 2023 15.10 15.16 14.83 14.86 15,105,899 -0.33(-2.19%)
Sep 25, 2023 15.38 15.25 15.15 15.19 13,516,050 -0.23(-1.52%)
Sep 22, 2023 15.79 15.84 15.42 15.42 14,282,428 -0.23(-1.50%)
Sep 21, 2023 15.73 15.84 15.59 15.66 11,859,889 -0.38(-2.38%)
Sep 20, 2023 16.00 16.42 15.99 16.04 21,970,322 +0.09(+0.55%)
Sep 19, 2023 16.33 16.36 15.81 15.95 15,333,632 -0.34(-2.10%)
Sep 18, 2023 16.32 16.40 16.18 16.29 9,692,253 +0.04(+0.24%)
Sep 15, 2023 16.02 16.30 16.00 16.25 18,319,900 +0.30(+1.90%)
Sep 14, 2023 15.81 16.05 15.80 15.95 13,160,475 +0.21(+1.30%)
Sep 13, 2023 15.68 15.77 15.59 15.75 10,162,498 +0.07(+0.44%)
Sep 12, 2023 15.54 15.81 15.53 15.68 7,650,022 -0.02(-0.12%)
Sep 11, 2023 15.60 15.72 15.50 15.70 8,683,102 +0.28(+1.84%)
Sep 08, 2023 15.45 15.63 15.38 15.41 8,462,872 -0.01(-0.06%)
Sep 07, 2023 15.42 15.48 15.37 15.42 8,865,027 -0.05(-0.32%)
Sep 06, 2023 15.47 15.64 15.38 15.47 9,476,889 -0.08(-0.50%)
Sep 05, 2023 15.64 15.78 15.48 15.55 10,742,145 -0.20(-1.24%)
Sep 01, 2023 16.04 16.07 15.73 15.75 12,330,492 -0.09(-0.56%)
Aug 31, 2023 15.94 16.00 15.74 15.83 7,817,002 -0.14(-0.86%)
Aug 30, 2023 16.03 16.13 15.87 15.97 10,552,930 +0.11(+0.68%)
Aug 29, 2023 15.68 15.97 15.64 15.86 15,504,989 +0.15(+0.93%)
Aug 28, 2023 15.50 15.75 15.46 15.72 11,346,800 +0.27(+1.76%)
Aug 25, 2023 15.49 15.56 15.13 15.45 16,928,246 -0.06(-0.38%)
Aug 24, 2023 15.53 15.62 15.32 15.50 11,823,075 -0.14(-0.87%)
Aug 23, 2023 15.53 15.84 15.49 15.64 21,785,714 +0.26(+1.70%)
Aug 22, 2023 15.28 15.41 15.13 15.38 13,143,096 +0.13(+0.83%)
Aug 21, 2023 15.22 15.28 15.02 15.25 12,471,138 +0.10(+0.64%)
Aug 18, 2023 15.13 15.20 15.03 15.15 13,961,226 -0.05(-0.32%)
Aug 17, 2023 15.37 15.42 15.05 15.20 13,400,835 -0.11(-0.70%)
Aug 16, 2023 15.59 15.61 15.28 15.31 14,495,794 -0.24(-1.56%)
Aug 15, 2023 16.10 16.13 15.48 15.55 18,659,430 -0.63(-3.90%)
Aug 14, 2023 16.23 16.29 16.08 16.18 11,406,438 -0.23(-1.42%)
Aug 11, 2023 16.11 16.42 16.08 16.42 9,545,667 +0.24(+1.50%)
Aug 10, 2023 16.13 16.36 16.03 16.17 12,344,168 +0.17(+1.09%)
Aug 09, 2023 16.08 16.11 15.88 16.00 11,826,851 +0.03(+0.18%)
Aug 08, 2023 15.77 16.00 15.50 15.97 12,462,957 -0.05(-0.30%)
Aug 07, 2023 15.98 16.11 15.89 16.02 10,401,806 +0.01(+0.06%)
Aug 04, 2023 16.03 16.08 15.84 16.01 16,364,068 +0.17(+1.10%)
Aug 03, 2023 16.07 16.17 15.80 15.83 18,505,434 -0.22(-1.39%)
Aug 02, 2023 16.48 16.51 16.03 16.06 16,133,603 -0.48(-2.88%)
Aug 01, 2023 16.48 16.60 16.34 16.53 14,321,623 -0.25(-1.50%)
Jul 31, 2023 16.63 16.94 16.57 16.79 10,953,655 +0.30(+1.83%)
Jul 28, 2023 16.45 16.58 16.38 16.48 11,580,804 +0.19(+1.19%)
Jul 27, 2023 16.57 16.57 16.27 16.29 15,963,049 -0.46(-2.72%)
Jul 26, 2023 16.99 17.00 16.58 16.75 14,928,707 -0.27(-1.60%)
Jul 25, 2023 16.89 17.08 16.81 17.02 11,663,069 +0.15(+0.86%)
Jul 24, 2023 16.87 16.93 16.75 16.87 7,518,503 -0.02(-0.11%)
Jul 21, 2023 16.68 16.90 16.65 16.89 9,802,281 +0.12(+0.69%)
Jul 20, 2023 17.09 17.10 16.76 16.78 12,347,647 -0.36(-2.10%)
Jul 19, 2023 17.11 17.24 17.07 17.14 10,831,585 +0.00(+0.00%)
Jul 18, 2023 16.99 17.38 16.89 17.14 14,888,842 +0.28(+1.67%)
Jul 17, 2023 16.80 16.96 16.65 16.85 9,106,368 +0.01(+0.06%)
Jul 14, 2023 17.02 17.19 16.83 16.84 15,656,840 -0.24(-1.42%)
Jul 13, 2023 17.12 17.17 16.97 17.09 18,309,634 +0.12(+0.69%)
Jul 12, 2023 16.49 17.02 16.46 16.97 20,302,488 +0.75(+4.61%)
Jul 11, 2023 16.14 16.25 16.05 16.22 12,154,269 +0.17(+1.09%)
Jul 10, 2023 15.80 16.07 15.76 16.05 16,809,576 +0.18(+1.16%)
Jul 07, 2023 15.89 16.08 15.81 15.86 9,948,378 +0.12(+0.74%)
Jul 06, 2023 16.07 16.12 15.70 15.75 17,620,530 -0.47(-2.87%)
Jul 05, 2023 16.61 16.61 16.19 16.21 14,844,347 -0.38(-2.28%)
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.