Skip to main content

Barrick Gold Corp (NY: GOLD )

20.23 +0.17 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.10 23.36 22.80 22.80 12,556,621 -0.30(-1.29%)
Mar 30, 2022 22.91 23.18 22.91 23.10 14,977,887 +0.30(+1.30%)
Mar 29, 2022 22.06 22.84 21.94 22.80 23,169,092 +0.28(+1.24%)
Mar 28, 2022 22.41 22.60 22.25 22.52 20,340,532 -0.29(-1.26%)
Mar 25, 2022 22.58 22.89 22.47 22.81 18,269,626 +0.04(+0.16%)
Mar 24, 2022 23.00 23.20 22.69 22.77 19,078,126 -0.07(-0.29%)
Mar 23, 2022 22.68 22.85 22.45 22.84 18,288,280 +0.32(+1.40%)
Mar 22, 2022 22.56 22.67 22.16 22.52 17,558,654 -0.06(-0.29%)
Mar 21, 2022 22.21 22.86 22.19 22.58 22,963,748 +0.40(+1.80%)
Mar 18, 2022 22.40 22.45 22.05 22.18 39,221,052 -0.20(-0.87%)
Mar 17, 2022 22.21 22.81 22.18 22.38 24,587,730 +0.44(+1.99%)
Mar 16, 2022 21.92 22.25 21.56 21.94 25,794,114 -0.15(-0.67%)
Mar 15, 2022 21.20 22.34 21.20 22.09 28,218,302 +0.12(+0.55%)
Mar 14, 2022 22.07 22.31 21.73 21.97 24,883,828 -0.66(-2.92%)
Mar 11, 2022 22.05 22.83 21.82 22.63 21,412,742 -0.13(-0.57%)
Mar 10, 2022 22.70 22.56 22.76 29,118,680 +0.15(+0.66%)
Mar 09, 2022 22.05 22.89 21.75 22.61 42,119,780 -0.96(-4.06%)
Mar 08, 2022 23.32 24.23 22.75 23.57 72,304,360 +0.46(+2.01%)
Mar 07, 2022 22.65 23.22 22.25 23.10 42,082,940 +0.61(+2.73%)
Mar 04, 2022 22.05 22.75 21.91 22.49 38,626,196 +0.59(+2.67%)
Mar 03, 2022 21.49 22.03 21.49 21.91 25,714,582 +0.39(+1.81%)
Mar 02, 2022 21.22 21.71 21.06 21.52 25,053,162 -0.29(-1.32%)
Mar 01, 2022 21.14 21.84 21.13 21.80 34,496,744 +0.83(+3.94%)
Feb 28, 2022 21.26 21.29 20.75 20.98 25,668,480 +0.01(+0.04%)
Feb 25, 2022 20.60 21.02 20.65 20.97 24,211,316 +0.11(+0.54%)
Feb 24, 2022 21.70 21.83 20.44 20.86 57,695,048 -0.27(-1.27%)
Feb 23, 2022 21.00 21.45 21.00 21.12 25,706,112 +0.06(+0.26%)
Feb 22, 2022 21.43 21.69 20.87 21.07 32,214,764 -0.34(-1.60%)
Feb 18, 2022 21.41 0 -0.08(-0.39%)
Feb 17, 2022 20.86 21.72 20.74 21.49 50,446,372 +0.93(+4.50%)
Feb 16, 2022 19.56 20.77 19.55 20.57 45,059,228 +1.43(+7.50%)
Feb 15, 2022 18.96 19.19 18.77 19.13 24,090,860 -0.38(-1.94%)
Feb 14, 2022 19.18 19.62 19.16 19.51 41,065,060 +0.38(+1.98%)
Feb 11, 2022 17.90 19.31 17.85 19.13 34,738,984 +1.28(+7.15%)
Feb 10, 2022 18.19 18.39 17.80 17.86 16,735,720 -0.40(-2.18%)
Feb 09, 2022 18.40 18.48 18.23 18.26 12,324,303 -0.08(-0.45%)
Feb 08, 2022 18.15 18.34 18.08 18.34 14,837,670 +0.22(+1.23%)
Feb 07, 2022 17.89 18.19 17.76 18.12 14,272,779 +0.36(+2.03%)
Feb 04, 2022 17.57 17.95 17.54 17.76 15,300,731 +0.12(+0.68%)
Feb 03, 2022 17.74 17.86 17.64 13,218,924 -0.15(-0.83%)
Feb 02, 2022 17.63 18.04 17.47 17.78 18,009,520 +0.12(+0.68%)
Feb 01, 2022 17.72 17.85 17.47 17.66 15,498,595 -0.06(-0.31%)
Jan 31, 2022 17.32 17.75 17.72 19,800,178 +0.55(+3.18%)
Jan 28, 2022 17.13 17.19 16.90 17.17 20,639,902 -0.14(-0.80%)
Jan 27, 2022 17.35 17.71 17.27 17.31 22,211,802 -0.30(-1.68%)
Jan 26, 2022 17.91 18.24 17.51 17.61 26,235,004 -0.43(-2.36%)
Jan 25, 2022 17.77 18.12 17.71 18.03 18,199,592 +0.11(+0.62%)
Jan 24, 2022 17.80 17.96 17.40 17.92 25,868,424 +0.03(+0.15%)
Jan 21, 2022 18.51 18.56 17.82 17.89 23,467,688 -0.53(-2.86%)
Jan 20, 2022 18.64 18.78 18.40 18.42 22,050,214 -0.24(-1.29%)
Jan 19, 2022 17.40 18.73 17.36 18.66 39,047,204 +1.49(+8.67%)
Jan 18, 2022 17.17 17.44 17.09 17.17 14,249,157 -0.11(-0.64%)
Jan 14, 2022 17.28 0 -0.14(-0.80%)
Jan 13, 2022 17.71 17.85 17.41 17.42 12,888,679 -0.34(-1.93%)
Jan 12, 2022 17.51 17.80 17.38 17.77 21,202,490 +0.31(+1.80%)
Jan 11, 2022 17.27 17.47 17.12 17.45 14,868,918 +0.22(+1.29%)
Jan 10, 2022 16.71 17.24 16.69 17.23 21,308,348 +0.48(+2.87%)
Jan 07, 2022 16.74 16.86 16.59 16.75 13,820,297 +0.07(+0.44%)
Jan 06, 2022 16.91 16.94 16.65 16.67 22,758,674 -0.51(-2.96%)
Jan 05, 2022 17.52 17.67 17.15 17.18 21,884,972 -0.15(-0.85%)
Jan 04, 2022 17.21 17.50 17.17 17.33 15,335,070 +0.18(+1.02%)
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.