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 (%)
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%)
Jan 03, 2022 17.36 17.38 17.12 17.14 14,058,269 -0.43(-2.42%)
Dec 31, 2021 17.55 17.63 17.36 17.57 15,450,839 +0.17(+0.96%)
Dec 30, 2021 17.01 17.46 17.00 17.40 14,666,362 +0.39(+2.28%)
Dec 29, 2021 16.86 17.25 16.84 17.01 18,702,254 +0.03(+0.16%)
Dec 28, 2021 17.06 17.26 16.93 16.98 11,152,313 -0.04(-0.22%)
Dec 27, 2021 17.10 17.18 16.89 17.02 12,699,567 -0.15(-0.86%)
Dec 23, 2021 17.04 17.28 17.00 17.17 13,157,389 +0.04(+0.22%)
Dec 22, 2021 17.05 17.15 16.80 17.13 16,339,802 +0.13(+0.76%)
Dec 21, 2021 17.03 17.11 16.82 17.00 15,040,891 +0.06(+0.33%)
Dec 20, 2021 16.98 17.05 16.72 16.95 19,124,876 -0.06(-0.33%)
Dec 17, 2021 17.16 17.43 16.98 17.00 33,351,000 -0.05(-0.27%)
Dec 16, 2021 16.55 17.08 16.54 17.05 26,518,882 +0.73(+4.48%)
Dec 15, 2021 16.46 16.48 15.97 16.32 29,152,072 -0.19(-1.18%)
Dec 14, 2021 16.36 16.66 16.33 16.51 16,268,376 -0.10(-0.61%)
Dec 13, 2021 16.64 16.78 16.50 16.61 20,371,700 +0.02(+0.11%)
Dec 10, 2021 16.86 16.88 16.57 16.59 16,890,874 -0.20(-1.21%)
Dec 09, 2021 16.94 17.00 16.66 16.80 16,847,494 -0.40(-2.31%)
Dec 08, 2021 17.08 17.25 16.96 17.20 11,097,587 +0.04(+0.22%)
Dec 07, 2021 17.11 17.32 17.02 17.16 17,570,456 +0.06(+0.38%)
Dec 06, 2021 16.74 17.14 16.67 17.09 19,057,154 +0.25(+1.48%)
Dec 03, 2021 16.83 16.88 16.48 16.84 23,826,310 +0.04(+0.22%)
Dec 02, 2021 16.97 17.00 16.59 16.81 25,184,354 -0.19(-1.14%)
Dec 01, 2021 17.65 17.97 16.99 17.00 22,230,338 -0.55(-3.16%)
Nov 30, 2021 17.89 18.27 17.50 17.56 22,795,594 -0.15(-0.84%)
Nov 29, 2021 17.61 17.75 17.45 17.70 19,307,550 +0.00(+0.00%)
Nov 26, 2021 18.09 18.11 17.56 17.70 15,294,625 -0.01(-0.05%)
Nov 24, 2021 17.57 17.84 17.56 17.71 15,181,965 -0.04(-0.21%)
Nov 23, 2021 17.81 17.97 17.64 17.75 14,860,846 -0.33(-1.82%)
Nov 22, 2021 18.11 18.29 17.84 18.08 20,996,002 -0.42(-2.27%)
Nov 19, 2021 18.68 18.92 18.41 18.50 19,554,886 -0.28(-1.51%)
Nov 18, 2021 19.09 18.78 18.72 18.78 16,342,441 -0.39(-2.05%)
Nov 17, 2021 19.00 19.36 18.94 19.17 20,416,636 +0.36(+1.89%)
Nov 16, 2021 19.05 19.23 18.75 18.82 20,018,438 -0.27(-1.44%)
Nov 15, 2021 18.96 19.15 18.82 19.09 17,009,832 +0.14(+0.72%)
Nov 12, 2021 18.73 19.14 18.63 18.96 16,974,774 +0.09(+0.48%)
Nov 11, 2021 19.05 19.10 18.78 18.86 25,811,306 +0.14(+0.73%)
Nov 10, 2021 18.50 18.73 34,717,060 +0.80(+4.49%)
Nov 09, 2021 17.82 17.94 17.60 17.92 15,437,582 +0.13(+0.72%)
Nov 08, 2021 18.05 18.08 17.66 17.80 18,810,512 -0.11(-0.61%)
Nov 05, 2021 17.29 17.90 17.18 17.90 23,081,092 +0.78(+4.53%)
Nov 04, 2021 17.23 17.48 16.99 17.13 21,979,940 +0.12(+0.70%)
Nov 03, 2021 16.63 17.15 16.62 17.01 21,029,866 +0.14(+0.81%)
Nov 02, 2021 16.89 16.89 16.68 16.87 16,183,279 -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.