Barrick Gold Corp (NY: GOLD )

14.81 -0.14 (-0.94%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 24.30 25.02 24.28 24.94 15,554,075 +0.41(+1.67%)
Mar 31, 2022 24.85 25.13 24.53 24.53 11,670,127 -0.32(-1.29%)
Mar 30, 2022 24.65 24.94 24.65 24.85 13,920,452 +0.32(+1.30%)
Mar 29, 2022 23.74 24.57 23.61 24.53 21,533,360 +0.30(+1.24%)
Mar 28, 2022 24.11 24.32 23.94 24.23 18,904,496 -0.31(-1.26%)
Mar 25, 2022 24.29 24.63 24.18 24.54 16,979,796 +0.04(+0.16%)
Mar 24, 2022 24.75 24.96 24.41 24.50 17,731,216 -0.07(-0.28%)
Mar 23, 2022 24.40 24.59 24.16 24.57 16,997,140 +0.34(+1.40%)
Mar 22, 2022 24.27 24.39 23.84 24.23 16,319,017 -0.07(-0.29%)
Mar 21, 2022 23.90 24.60 23.88 24.30 21,342,514 +0.43(+1.80%)
Mar 18, 2022 24.10 24.15 23.73 23.87 36,452,056 -0.21(-0.87%)
Mar 17, 2022 23.90 24.54 23.86 24.08 22,851,842 +0.47(+1.99%)
Mar 16, 2022 23.58 23.94 23.20 23.61 23,973,056 -0.16(-0.67%)
Mar 15, 2022 22.81 24.04 22.81 23.77 26,226,182 +0.13(+0.55%)
Mar 14, 2022 23.75 24.01 23.38 23.64 23,127,036 -0.71(-2.92%)
Mar 11, 2022 23.72 24.57 23.48 24.35 19,901,008 -0.14(-0.57%)
Mar 10, 2022 24.42 24.27 24.49 27,062,908 +0.16(+0.66%)
Mar 09, 2022 23.72 24.63 23.40 24.33 39,146,136 -1.03(-4.06%)
Mar 08, 2022 25.09 26.07 24.48 25.36 67,199,688 +0.50(+2.01%)
Mar 07, 2022 24.37 24.98 23.94 24.86 39,111,896 +0.66(+2.73%)
Mar 04, 2022 23.72 24.48 23.57 24.20 35,899,196 +0.63(+2.67%)
Mar 03, 2022 23.12 23.70 23.12 23.57 23,899,140 +0.42(+1.81%)
Mar 02, 2022 22.83 23.36 22.66 23.15 23,284,416 -0.31(-1.32%)
Mar 01, 2022 22.75 23.50 22.73 23.46 32,061,282 +0.89(+3.94%)
Feb 28, 2022 22.88 22.88 22.33 22.57 23,856,292 +0.01(+0.04%)
Feb 25, 2022 22.16 22.62 22.21 22.56 22,502,004 +0.02(+0.09%)
Feb 24, 2022 23.45 23.59 22.09 22.54 53,383,888 -0.29(-1.27%)
Feb 23, 2022 22.70 23.18 22.70 22.83 23,785,268 +0.06(+0.26%)
Feb 22, 2022 23.16 23.44 22.56 22.77 29,807,572 -0.37(-1.60%)
Feb 18, 2022 23.14 0 -0.09(-0.39%)
Feb 17, 2022 22.54 23.47 22.41 23.23 46,676,856 +1.00(+4.50%)
Feb 16, 2022 21.14 22.45 21.13 22.23 41,692,256 +1.55(+7.50%)
Feb 15, 2022 20.49 20.74 20.29 20.68 22,290,712 -0.41(-1.94%)
Feb 14, 2022 20.73 21.20 20.71 21.09 37,996,544 +0.41(+1.98%)
Feb 11, 2022 19.35 20.87 19.29 20.68 32,143,174 +1.38(+7.15%)
Feb 10, 2022 19.66 19.88 19.24 19.30 15,485,173 -0.43(-2.18%)
Feb 09, 2022 19.89 19.98 19.70 19.73 11,403,391 -0.09(-0.45%)
Feb 08, 2022 19.62 19.82 19.54 19.82 13,728,946 +0.24(+1.23%)
Feb 07, 2022 19.34 19.66 19.20 19.58 13,206,271 +0.39(+2.03%)
Feb 04, 2022 18.99 19.39 18.95 19.19 14,157,411 +0.13(+0.68%)
Feb 03, 2022 19.17 19.30 19.06 12,231,163 -0.16(-0.83%)
Feb 02, 2022 19.05 19.50 18.88 19.22 16,663,791 +0.13(+0.68%)
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.