Skip to main content

Barrick Gold Corp (NY: GOLD )

16.32 +0.11 (+0.68%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.97 16.37 16.34 21,471,400 +0.50(+3.18%)
Jan 28, 2022 15.79 15.85 15.58 15.84 22,382,002 -0.13(-0.80%)
Jan 27, 2022 16.00 16.34 15.92 15.96 24,086,576 -0.27(-1.68%)
Jan 26, 2022 16.52 16.82 16.15 16.24 28,449,354 -0.39(-2.36%)
Jan 25, 2022 16.39 16.71 16.33 16.63 19,735,718 +0.10(+0.62%)
Jan 24, 2022 16.42 16.56 16.05 16.53 28,051,834 +0.03(+0.16%)
Jan 21, 2022 17.07 17.12 16.43 16.50 25,448,464 -0.49(-2.86%)
Jan 20, 2022 17.18 17.32 16.97 16.99 23,911,348 -0.22(-1.29%)
Jan 19, 2022 16.05 17.27 16.01 17.21 42,342,964 +1.37(+8.67%)
Jan 18, 2022 15.84 16.08 15.76 15.84 15,451,849 -0.10(-0.64%)
Jan 14, 2022 15.94 0 -0.13(-0.80%)
Jan 13, 2022 16.33 16.46 16.05 16.07 13,976,540 -0.32(-1.93%)
Jan 12, 2022 16.14 16.42 16.02 16.38 22,992,074 +0.29(+1.80%)
Jan 11, 2022 15.93 16.11 15.79 16.09 16,123,920 +0.20(+1.29%)
Jan 10, 2022 15.41 15.90 15.39 15.89 23,106,868 +0.44(+2.87%)
Jan 07, 2022 15.44 15.55 15.30 15.44 14,986,792 +0.07(+0.44%)
Jan 06, 2022 15.60 15.62 15.35 15.38 24,679,606 -0.47(-2.96%)
Jan 05, 2022 16.16 16.30 15.82 15.85 23,732,160 -0.14(-0.85%)
Jan 04, 2022 15.87 16.14 15.83 15.98 16,629,418 +0.16(+1.02%)
Jan 03, 2022 16.02 16.04 15.80 15.82 15,231,856 -0.39(-2.42%)
Dec 31, 2021 16.19 16.28 16.02 16.21 16,740,677 +0.15(+0.96%)
Dec 30, 2021 15.70 16.12 15.69 16.06 15,890,713 +0.36(+2.28%)
Dec 29, 2021 15.56 15.92 15.54 15.70 20,263,522 +0.03(+0.16%)
Dec 28, 2021 15.74 15.93 15.62 15.67 12,083,310 -0.03(-0.22%)
Dec 27, 2021 15.79 15.85 15.58 15.71 13,759,729 -0.14(-0.86%)
Dec 23, 2021 15.73 15.95 15.69 15.85 14,255,770 +0.03(+0.22%)
Dec 22, 2021 15.73 15.83 15.50 15.81 17,703,852 +0.12(+0.76%)
Dec 21, 2021 15.72 15.79 15.52 15.69 16,296,507 +0.05(+0.33%)
Dec 20, 2021 15.67 15.73 15.43 15.64 20,721,422 -0.05(-0.33%)
Dec 17, 2021 15.84 16.08 15.67 15.69 36,135,148 -0.04(-0.27%)
Dec 16, 2021 15.27 15.76 15.26 15.73 28,732,682 +0.67(+4.48%)
Dec 15, 2021 15.19 15.21 14.74 15.06 31,585,692 -0.18(-1.18%)
Dec 14, 2021 15.10 15.38 15.07 15.24 17,626,462 -0.09(-0.61%)
Dec 13, 2021 15.36 15.49 15.23 15.33 22,072,332 +0.02(+0.11%)
Dec 10, 2021 15.56 15.58 15.29 15.32 18,300,928 -0.19(-1.21%)
Dec 09, 2021 15.63 15.69 15.38 15.50 18,253,926 -0.37(-2.31%)
Dec 08, 2021 15.77 15.92 15.66 15.87 12,024,015 +0.03(+0.22%)
Dec 07, 2021 15.79 15.99 15.71 15.84 19,037,240 +0.06(+0.38%)
Dec 06, 2021 15.45 15.82 15.38 15.78 20,648,048 +0.23(+1.48%)
Dec 03, 2021 15.53 15.58 15.21 15.55 25,815,334 +0.03(+0.22%)
Dec 02, 2021 15.67 15.69 15.31 15.51 27,286,748 -0.18(-1.14%)
Dec 01, 2021 16.29 16.58 15.68 15.69 24,086,130 -0.51(-3.16%)
Nov 30, 2021 16.51 16.86 16.15 16.20 24,698,574 -0.14(-0.84%)
Nov 29, 2021 16.25 16.38 16.11 16.34 20,919,346 -0.02(-0.13%)
Nov 26, 2021 16.72 16.74 16.23 16.36 16,549,928 -0.01(-0.05%)
Nov 24, 2021 16.23 16.49 16.23 16.37 16,428,021 -0.03(-0.21%)
Nov 23, 2021 16.46 16.61 16.30 16.40 16,080,547 -0.30(-1.82%)
Nov 22, 2021 16.73 16.91 16.49 16.71 22,719,244 -0.39(-2.27%)
Nov 19, 2021 17.26 17.48 17.01 17.10 21,159,850 -0.26(-1.51%)
Nov 18, 2021 17.64 17.36 17.30 17.36 17,683,742 -0.36(-2.05%)
Nov 17, 2021 17.56 17.89 17.50 17.72 22,092,326 +0.33(+1.89%)
Nov 16, 2021 17.60 17.77 17.32 17.39 21,661,446 -0.25(-1.44%)
Nov 15, 2021 17.52 17.70 17.39 17.64 18,405,910 +0.13(+0.72%)
Nov 12, 2021 17.31 17.69 17.21 17.52 18,367,974 +0.08(+0.48%)
Nov 11, 2021 17.60 17.65 17.36 17.43 27,929,762 +0.13(+0.73%)
Nov 10, 2021 17.10 17.31 37,566,452 +0.74(+4.49%)
Nov 09, 2021 16.47 16.58 16.27 16.56 16,704,617 +0.12(+0.72%)
Nov 08, 2021 16.68 16.71 16.32 16.45 20,354,380 -0.10(-0.61%)
Nov 05, 2021 15.98 16.55 15.88 16.55 24,975,466 +0.72(+4.53%)
Nov 04, 2021 15.92 16.15 15.70 15.83 23,783,938 +0.11(+0.70%)
Nov 03, 2021 15.36 15.85 15.36 15.72 22,755,888 +0.13(+0.81%)
Nov 02, 2021 15.61 15.61 15.42 15.59 17,511,518 -0.01(-0.05%)
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.