Skip to main content

Barrick Gold Corp (NY: GOLD )

15.63 -0.13 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 15.76 15.80 15.61 15.63 12,183,563 -0.13(-0.82%)
Mar 15, 2024 15.70 15.83 15.61 15.76 20,414,052 +0.00(+0.00%)
Mar 14, 2024 15.84 15.87 15.59 15.76 16,558,042 -0.22(-1.38%)
Mar 13, 2024 15.66 16.03 15.63 15.98 19,902,702 +0.34(+2.17%)
Mar 12, 2024 15.58 15.68 15.40 15.64 19,578,872 -0.23(-1.45%)
Mar 11, 2024 15.77 15.92 15.74 15.87 25,523,076 +0.11(+0.70%)
Mar 08, 2024 15.97 16.09 15.75 15.76 23,965,554 -0.14(-0.88%)
Mar 07, 2024 15.98 16.05 15.84 15.90 22,757,460 +0.19(+1.21%)
Mar 06, 2024 15.72 16.00 15.64 15.71 27,418,832 +0.18(+1.16%)
Mar 05, 2024 15.74 15.82 15.53 15.53 29,174,716 +0.07(+0.45%)
Mar 04, 2024 15.14 15.52 15.04 15.46 34,673,416 +0.52(+3.48%)
Mar 01, 2024 14.76 15.04 14.56 14.94 25,523,276 +0.28(+1.91%)
Feb 29, 2024 14.67 14.80 14.61 14.66 19,052,516 +0.33(+2.30%)
Feb 28, 2024 14.41 14.42 14.27 14.33 12,903,252 +0.06(+0.39%)
Feb 27, 2024 14.44 14.47 14.27 14.27 16,182,357 -0.14(-0.96%)
Feb 26, 2024 14.27 14.42 14.17 14.41 17,458,352 -0.09(-0.61%)
Feb 23, 2024 14.23 14.52 14.14 14.50 21,340,674 +0.34(+2.43%)
Feb 22, 2024 14.37 14.39 14.13 14.16 15,688,826 -0.35(-2.44%)
Feb 21, 2024 14.49 14.53 14.26 14.51 15,399,764 +0.02(+0.14%)
Feb 20, 2024 14.55 14.70 14.38 14.49 15,693,390 +0.08(+0.55%)
Feb 16, 2024 14.34 14.53 14.25 14.41 19,698,954 +0.05(+0.34%)
Feb 15, 2024 14.11 14.41 14.02 14.36 29,645,046 +0.53(+3.84%)
Feb 14, 2024 14.04 14.09 13.54 13.83 32,942,636 -0.09(-0.64%)
Feb 13, 2024 14.26 14.26 13.79 13.92 31,719,792 -0.57(-3.94%)
Feb 12, 2024 14.45 14.56 14.30 14.49 19,619,126 +0.06(+0.41%)
Feb 09, 2024 14.56 14.56 14.34 14.43 17,474,106 -0.15(-1.01%)
Feb 08, 2024 14.67 14.73 14.49 14.58 23,521,394 -0.11(-0.74%)
Feb 07, 2024 14.76 14.83 14.65 14.69 22,765,576 -0.10(-0.67%)
Feb 06, 2024 14.97 14.98 14.77 14.79 20,893,166 -0.14(-0.92%)
Feb 05, 2024 14.94 15.05 14.84 14.92 19,805,604 -0.24(-1.56%)
Feb 02, 2024 15.24 15.27 14.95 15.16 24,806,010 -0.47(-3.02%)
Feb 01, 2024 15.52 15.79 15.25 15.63 20,637,862 +0.29(+1.86%)
Jan 31, 2024 15.50 15.80 15.30 15.35 25,460,456 -0.08(-0.51%)
Jan 30, 2024 15.55 15.65 15.31 15.43 14,059,169 -0.02(-0.13%)
Jan 29, 2024 15.44 15.48 15.21 15.45 17,677,750 +0.17(+1.10%)
Jan 26, 2024 15.42 15.58 15.27 15.28 16,408,549 -0.06(-0.39%)
Jan 25, 2024 15.48 15.48 15.29 15.34 17,675,260 +0.06(+0.39%)
Jan 24, 2024 16.00 16.09 15.28 15.28 23,264,810 -0.45(-2.88%)
Jan 23, 2024 15.52 15.81 15.46 15.73 18,601,316 +0.39(+2.57%)
Jan 22, 2024 15.17 15.40 15.08 15.34 14,076,850 -0.02(-0.13%)
Jan 19, 2024 15.37 15.42 15.20 15.36 14,740,244 +0.08(+0.52%)
Jan 18, 2024 15.33 15.35 15.08 15.28 17,962,936 -0.03(-0.19%)
Jan 17, 2024 15.36 15.43 15.17 15.31 26,745,064 -0.39(-2.51%)
Jan 16, 2024 17.00 17.02 15.69 15.70 36,558,652 -1.65(-9.52%)
Jan 12, 2024 17.29 17.53 17.22 17.35 16,738,430 +0.48(+2.86%)
Jan 11, 2024 17.10 17.21 16.66 16.87 14,404,850 -0.19(-1.10%)
Jan 10, 2024 17.16 17.24 16.92 17.06 13,261,986 -0.06(-0.35%)
Jan 09, 2024 17.40 17.41 17.09 17.12 15,054,629 -0.29(-1.64%)
Jan 08, 2024 17.11 17.63 17.03 17.40 18,338,158 +0.20(+1.14%)
Jan 05, 2024 17.16 17.43 16.98 17.21 16,846,874 +0.14(+0.81%)
Jan 04, 2024 17.10 17.18 16.77 17.07 20,798,636 +0.02(+0.12%)
Jan 03, 2024 17.18 17.53 16.79 17.05 24,870,636 -0.54(-3.08%)
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.