Skip to main content
You have permission to edit this article.
Edit

Barrick Gold Corp (NY: GOLD )

20.47 -0.05 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 20.79 20.83 20.36 20.47 13,914,034 -0.05(-0.24%)
May 16, 2022 20.41 20.58 20.33 20.52 13,430,787 +0.09(+0.44%)
May 13, 2022 20.20 20.71 20.11 20.43 17,849,740 +0.09(+0.44%)
May 12, 2022 20.75 21.02 20.04 20.34 24,111,860 -0.89(-4.19%)
May 11, 2022 21.51 21.89 21.13 21.23 20,787,440 -0.06(-0.28%)
May 10, 2022 21.67 21.88 21.00 21.29 20,774,384 -0.20(-0.93%)
May 09, 2022 21.87 22.14 21.41 21.49 31,877,812 -0.93(-4.15%)
May 06, 2022 22.39 22.63 22.23 22.42 13,793,376 -0.14(-0.62%)
May 05, 2022 23.42 23.42 22.27 22.56 17,148,660 -0.63(-2.72%)
May 04, 2022 22.70 23.21 22.30 23.19 17,976,362 +0.78(+3.48%)
May 03, 2022 22.28 22.68 22.19 22.41 19,090,732 +0.25(+1.13%)
May 02, 2022 21.75 22.23 21.52 22.16 26,423,732 -0.15(-0.67%)
Apr 29, 2022 22.74 22.89 22.28 22.31 18,243,404 -0.12(-0.53%)
Apr 28, 2022 22.23 22.48 22.08 22.43 16,662,250 +0.19(+0.85%)
Apr 27, 2022 22.26 22.56 22.14 22.24 16,572,410 -0.13(-0.58%)
Apr 26, 2022 22.82 23.00 22.29 22.37 21,075,700 -0.36(-1.58%)
Apr 25, 2022 22.70 22.96 22.22 22.73 32,467,124 -1.00(-4.21%)
Apr 22, 2022 23.53 24.09 23.48 23.73 22,036,540 -0.49(-2.02%)
Apr 21, 2022 24.92 25.00 23.86 24.22 26,105,724 -1.03(-4.08%)
Apr 20, 2022 25.07 25.29 24.84 25.25 19,018,872 +0.24(+0.96%)
Apr 19, 2022 25.03 25.40 24.79 25.01 16,096,924 -0.37(-1.46%)
Apr 18, 2022 25.52 25.99 25.36 25.38 15,097,416 +0.18(+0.71%)
Apr 14, 2022 25.45 25.48 24.90 25.20 19,310,706 -0.38(-1.49%)
Apr 13, 2022 25.65 25.86 25.43 25.58 12,627,690 +0.14(+0.55%)
Apr 12, 2022 25.73 25.92 25.31 25.44 14,605,355 +0.04(+0.16%)
Apr 11, 2022 25.71 25.91 25.16 25.40 14,703,255 -0.01(-0.04%)
Apr 08, 2022 24.90 25.49 24.90 25.41 15,176,558 +0.51(+2.05%)
Apr 07, 2022 24.65 25.06 24.54 24.90 22,820,904 +0.29(+1.18%)
Apr 06, 2022 24.58 24.89 24.37 24.61 14,672,572 +0.15(+0.61%)
Apr 05, 2022 24.96 25.48 24.33 24.46 18,176,846 -0.40(-1.61%)
Apr 04, 2022 25.09 25.12 24.55 24.86 13,005,707 -0.08(-0.32%)
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.