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 (%)
Jun 30, 2022 17.16 17.21 16.55 16.60 21,853,242 -0.66(-3.81%)
Jun 29, 2022 17.70 17.77 17.15 17.25 17,332,718 -0.15(-0.86%)
Jun 28, 2022 17.91 17.97 17.39 17.40 16,956,694 -0.46(-2.57%)
Jun 27, 2022 17.67 17.88 17.55 17.86 20,545,574 +0.24(+1.38%)
Jun 24, 2022 17.34 17.68 17.09 17.62 20,824,742 +0.22(+1.24%)
Jun 23, 2022 18.22 18.40 17.25 17.40 22,100,906 -0.80(-4.38%)
Jun 22, 2022 18.39 18.65 18.15 18.20 15,594,486 -0.17(-0.92%)
Jun 21, 2022 18.36 18.63 18.34 18.37 25,606,900 +0.03(+0.15%)
Jun 17, 2022 18.65 18.68 18.13 18.34 31,130,152 -0.45(-2.40%)
Jun 16, 2022 18.35 18.95 18.03 18.79 23,865,308 +0.44(+2.40%)
Jun 15, 2022 18.68 18.74 17.87 18.35 26,426,446 +0.08(+0.46%)
Jun 14, 2022 18.84 18.91 18.10 18.27 21,226,784 -0.61(-3.23%)
Jun 13, 2022 19.16 19.32 18.80 18.88 28,554,156 -0.85(-4.33%)
Jun 10, 2022 18.67 19.86 18.49 19.73 22,701,174 +0.88(+4.68%)
Jun 09, 2022 19.42 19.45 18.85 18.85 14,191,753 -0.64(-3.27%)
Jun 08, 2022 19.37 19.66 19.29 19.49 14,352,642 +0.03(+0.14%)
Jun 07, 2022 19.13 19.48 19.12 19.46 12,004,941 +0.22(+1.12%)
Jun 06, 2022 19.53 19.58 19.12 19.24 13,807,226 -0.16(-0.82%)
Jun 03, 2022 19.46 19.64 19.34 19.40 10,700,335 -0.27(-1.38%)
Jun 02, 2022 19.41 19.78 19.39 19.67 19,222,626 +0.58(+3.05%)
Jun 01, 2022 19.33 19.48 18.98 19.09 13,661,829 -0.13(-0.68%)
May 31, 2022 19.44 19.74 19.06 19.22 18,990,640 -0.10(-0.53%)
May 27, 2022 19.53 19.59 19.16 19.33 14,755,059 -0.03(-0.15%)
May 26, 2022 19.65 19.78 19.28 19.36 20,961,182 -0.39(-2.00%)
May 25, 2022 19.55 19.83 19.50 19.75 19,118,408 -0.06(-0.28%)
May 24, 2022 19.34 19.89 19.20 19.81 24,419,728 +0.54(+2.80%)
May 23, 2022 19.64 19.72 19.08 19.27 11,715,364 -0.03(-0.14%)
May 20, 2022 19.32 19.34 19.02 19.29 21,431,068 +0.04(+0.19%)
May 19, 2022 18.71 19.43 18.71 19.26 26,061,154 +0.90(+4.91%)
May 18, 2022 18.94 19.02 18.34 18.36 22,263,020 -0.67(-3.52%)
May 17, 2022 19.32 19.36 18.92 19.02 14,971,658 -0.05(-0.24%)
May 16, 2022 18.97 19.13 18.89 19.07 14,451,026 +0.08(+0.44%)
May 13, 2022 18.77 19.25 18.69 18.99 19,205,654 +0.08(+0.44%)
May 12, 2022 19.29 19.54 18.63 18.90 25,943,462 -0.83(-4.19%)
May 11, 2022 19.99 20.34 19.64 19.73 22,366,510 -0.06(-0.28%)
May 10, 2022 20.14 20.34 19.52 19.79 22,352,462 -0.19(-0.93%)
May 09, 2022 20.33 20.58 19.90 19.97 34,299,336 -0.86(-4.15%)
May 06, 2022 20.81 21.03 20.66 20.84 14,841,158 -0.13(-0.62%)
May 05, 2022 21.77 21.77 20.70 20.97 18,451,318 -0.59(-2.72%)
May 04, 2022 21.10 21.57 20.73 21.55 19,341,894 +0.72(+3.48%)
May 03, 2022 20.71 21.08 20.62 20.83 20,540,916 +0.23(+1.13%)
May 02, 2022 20.21 20.67 20.00 20.60 28,430,950 -0.14(-0.67%)
Apr 29, 2022 21.13 21.27 20.71 20.73 19,629,222 -0.11(-0.53%)
Apr 28, 2022 20.66 20.89 20.52 20.85 17,927,960 +0.18(+0.85%)
Apr 27, 2022 20.69 20.97 20.58 20.67 17,831,294 -0.12(-0.58%)
Apr 26, 2022 21.21 21.38 20.72 20.79 22,676,664 -0.33(-1.58%)
Apr 25, 2022 21.10 21.34 20.65 21.13 34,933,412 -0.93(-4.21%)
Apr 22, 2022 21.87 22.39 21.82 22.05 23,710,494 -0.46(-2.02%)
Apr 21, 2022 23.16 23.23 22.18 22.51 28,088,784 -0.96(-4.08%)
Apr 20, 2022 23.30 23.50 23.09 23.47 20,463,596 +0.22(+0.96%)
Apr 19, 2022 23.26 23.61 23.04 23.24 17,319,690 -0.34(-1.46%)
Apr 18, 2022 23.72 24.16 23.57 23.59 16,244,256 +0.17(+0.71%)
Apr 14, 2022 23.65 23.68 23.14 23.42 20,777,598 -0.35(-1.49%)
Apr 13, 2022 23.84 24.04 23.63 23.77 13,586,923 +0.13(+0.55%)
Apr 12, 2022 23.91 24.09 23.52 23.64 15,714,817 +0.04(+0.16%)
Apr 11, 2022 23.89 24.08 23.38 23.61 15,820,154 -0.01(-0.04%)
Apr 08, 2022 23.14 23.69 23.14 23.62 16,329,410 +0.47(+2.05%)
Apr 07, 2022 22.91 23.29 22.81 23.14 24,554,442 +0.27(+1.18%)
Apr 06, 2022 22.84 23.14 22.65 22.87 15,787,140 +0.14(+0.61%)
Apr 05, 2022 23.20 23.68 22.61 22.73 19,557,608 -0.37(-1.61%)
Apr 04, 2022 23.32 23.35 22.82 23.10 13,993,655 -0.07(-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.