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 (%)
Mar 31, 2022 23.08 23.34 22.78 22.78 12,567,334 -0.30(-1.29%)
Mar 30, 2022 22.89 23.16 22.89 23.08 14,990,666 +0.30(+1.30%)
Mar 29, 2022 22.05 22.82 21.92 22.78 23,188,860 +0.28(+1.24%)
Mar 28, 2022 22.39 22.58 22.23 22.50 20,357,886 -0.29(-1.26%)
Mar 25, 2022 22.56 22.87 22.45 22.79 18,285,214 +0.04(+0.16%)
Mar 24, 2022 22.98 23.18 22.67 22.75 19,094,404 -0.06(-0.28%)
Mar 23, 2022 22.66 22.83 22.44 22.82 18,303,882 +0.32(+1.40%)
Mar 22, 2022 22.54 22.65 22.14 22.50 17,573,634 -0.07(-0.29%)
Mar 21, 2022 22.19 22.84 22.18 22.57 22,983,340 +0.40(+1.80%)
Mar 18, 2022 22.38 22.43 22.04 22.17 39,254,516 -0.20(-0.87%)
Mar 17, 2022 22.19 22.79 22.16 22.36 24,608,706 +0.44(+1.99%)
Mar 16, 2022 21.90 22.23 21.54 21.92 25,816,120 -0.15(-0.67%)
Mar 15, 2022 21.18 22.32 21.18 22.07 28,242,378 +0.12(+0.55%)
Mar 14, 2022 22.05 22.30 21.71 21.95 24,905,058 -0.66(-2.92%)
Mar 11, 2022 22.03 22.81 21.80 22.61 21,431,010 -0.13(-0.57%)
Mar 10, 2022 22.68 22.54 22.74 29,143,522 +0.15(+0.66%)
Mar 09, 2022 22.03 22.87 21.73 22.59 42,155,716 -0.96(-4.06%)
Mar 08, 2022 23.30 24.21 22.73 23.55 72,366,048 +0.46(+2.01%)
Mar 07, 2022 22.63 23.20 22.23 23.09 42,118,844 +0.61(+2.73%)
Mar 04, 2022 22.03 22.73 21.89 22.47 38,659,152 +0.59(+2.67%)
Mar 03, 2022 21.47 22.01 21.47 21.89 25,736,522 +0.39(+1.81%)
Mar 02, 2022 21.20 21.69 21.04 21.50 25,074,538 -0.29(-1.32%)
Mar 01, 2022 21.13 21.82 21.11 21.79 34,526,176 +0.83(+3.94%)
Feb 28, 2022 21.25 21.27 20.74 20.96 25,690,380 +0.01(+0.04%)
Feb 25, 2022 20.58 21.01 20.63 20.95 24,231,974 +0.11(+0.53%)
Feb 24, 2022 21.68 21.81 20.42 20.84 57,744,264 -0.27(-1.27%)
Feb 23, 2022 20.99 21.43 20.99 21.11 25,728,040 +0.06(+0.26%)
Feb 22, 2022 21.41 21.67 20.86 21.05 32,242,244 -0.34(-1.60%)
Feb 18, 2022 21.39 0 -0.08(-0.39%)
Feb 17, 2022 20.84 21.70 20.72 21.48 50,489,404 +0.92(+4.50%)
Feb 16, 2022 19.54 20.75 19.53 20.55 45,097,664 +1.43(+7.50%)
Feb 15, 2022 18.94 19.17 18.76 19.12 24,111,410 -0.38(-1.94%)
Feb 14, 2022 19.16 19.60 19.15 19.50 41,100,088 +0.38(+1.98%)
Feb 11, 2022 17.89 19.29 17.83 19.12 34,768,616 +1.28(+7.15%)
Feb 10, 2022 18.18 18.37 17.79 17.84 16,749,997 -0.40(-2.18%)
Feb 09, 2022 18.39 18.47 18.21 18.24 12,334,816 -0.08(-0.45%)
Feb 08, 2022 18.14 18.32 18.06 18.32 14,850,327 +0.22(+1.23%)
Feb 07, 2022 17.88 18.18 17.75 18.10 14,284,955 +0.36(+2.03%)
Feb 04, 2022 17.56 17.93 17.52 17.74 15,313,783 +0.12(+0.68%)
Feb 03, 2022 17.72 17.84 17.62 13,230,200 -0.15(-0.83%)
Feb 02, 2022 17.61 18.03 17.45 17.77 18,024,884 +0.12(+0.68%)
Feb 01, 2022 17.70 17.83 17.45 17.65 15,511,816 -0.06(-0.31%)
Jan 31, 2022 17.31 17.73 17.70 19,817,068 +0.55(+3.18%)
Jan 28, 2022 17.11 17.18 16.88 17.16 20,657,510 -0.14(-0.80%)
Jan 27, 2022 17.33 17.70 17.25 17.30 22,230,750 -0.30(-1.68%)
Jan 26, 2022 17.90 18.23 17.49 17.59 26,257,384 -0.43(-2.36%)
Jan 25, 2022 17.76 18.11 17.69 18.02 18,215,118 +0.11(+0.62%)
Jan 24, 2022 17.79 17.94 17.39 17.91 25,890,492 +0.03(+0.15%)
Jan 21, 2022 18.50 18.55 17.81 17.88 23,487,706 -0.53(-2.86%)
Jan 20, 2022 18.62 18.77 18.39 18.41 22,069,024 -0.24(-1.29%)
Jan 19, 2022 17.39 18.71 17.34 18.65 39,080,516 +1.49(+8.67%)
Jan 18, 2022 17.16 17.42 17.08 17.16 14,261,312 -0.11(-0.64%)
Jan 14, 2022 17.27 0 -0.14(-0.80%)
Jan 13, 2022 17.69 17.83 17.39 17.41 12,899,674 -0.34(-1.93%)
Jan 12, 2022 17.49 17.79 17.36 17.75 21,220,578 +0.31(+1.80%)
Jan 11, 2022 17.26 17.45 17.11 17.44 14,881,602 +0.22(+1.29%)
Jan 10, 2022 16.70 17.22 16.67 17.21 21,326,526 +0.48(+2.87%)
Jan 07, 2022 16.72 16.84 16.58 16.73 13,832,087 +0.07(+0.44%)
Jan 06, 2022 16.90 16.93 16.63 16.66 22,778,088 -0.51(-2.96%)
Jan 05, 2022 17.51 17.66 17.14 17.17 21,903,640 -0.15(-0.85%)
Jan 04, 2022 17.20 17.48 17.15 17.32 15,348,152 +0.18(+1.03%)
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.