Skip to main content

Barrick Gold Corp (NY: GOLD )

15.51 +0.57 (+3.81%)
Streaming Delayed Price Updated: 3:32 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.08(-0.56%)
Feb 27, 2024 14.58 14.61 14.41 14.41 16,029,966 -0.14(-0.96%)
Feb 26, 2024 14.41 14.56 14.30 14.55 17,293,944 -0.09(-0.61%)
Feb 23, 2024 14.36 14.66 14.27 14.64 21,139,706 +0.35(+2.43%)
Feb 22, 2024 14.51 14.52 14.26 14.29 15,541,083 -0.36(-2.44%)
Feb 21, 2024 14.63 14.67 14.40 14.65 15,254,742 +0.02(+0.14%)
Feb 20, 2024 14.69 14.84 14.52 14.63 15,545,604 +0.08(+0.55%)
Feb 16, 2024 14.48 14.67 14.39 14.55 19,513,446 +0.05(+0.34%)
Feb 15, 2024 14.24 14.55 14.15 14.50 29,365,876 +0.54(+3.84%)
Feb 14, 2024 14.17 14.22 13.67 13.96 32,632,412 -0.09(-0.64%)
Feb 13, 2024 14.40 14.40 13.92 14.05 31,421,084 -0.58(-3.94%)
Feb 12, 2024 14.59 14.70 14.44 14.63 19,434,372 +0.06(+0.41%)
Feb 09, 2024 14.70 14.70 14.48 14.57 17,309,550 -0.15(-1.01%)
Feb 08, 2024 14.81 14.87 14.63 14.72 23,299,890 -0.11(-0.74%)
Feb 07, 2024 14.90 14.97 14.79 14.83 22,550,412 -0.10(-0.67%)
Feb 06, 2024 15.12 15.12 14.91 14.93 20,696,414 -0.14(-0.92%)
Feb 05, 2024 15.09 15.19 14.99 15.07 19,619,092 -0.24(-1.56%)
Feb 02, 2024 15.38 15.41 15.10 15.30 24,572,410 -0.48(-3.02%)
Feb 01, 2024 15.67 15.94 15.39 15.78 20,443,512 +0.29(+1.86%)
Jan 31, 2024 15.65 15.95 15.44 15.49 25,220,692 -0.08(-0.51%)
Jan 30, 2024 15.70 15.80 15.45 15.57 13,926,772 -0.02(-0.13%)
Jan 29, 2024 15.58 15.63 15.35 15.59 17,511,276 +0.17(+1.09%)
Jan 26, 2024 15.56 15.73 15.41 15.42 16,254,028 -0.06(-0.38%)
Jan 25, 2024 15.63 15.63 15.43 15.48 17,508,810 +0.06(+0.39%)
Jan 24, 2024 16.15 16.25 15.42 15.42 23,045,722 -0.46(-2.88%)
Jan 23, 2024 15.67 15.96 15.61 15.88 18,426,146 +0.40(+2.57%)
Jan 22, 2024 15.31 15.54 15.22 15.48 13,944,287 -0.02(-0.13%)
Jan 19, 2024 15.51 15.56 15.34 15.50 14,601,434 +0.08(+0.51%)
Jan 18, 2024 15.47 15.49 15.22 15.42 17,793,776 -0.03(-0.19%)
Jan 17, 2024 15.51 15.57 15.31 15.45 26,493,204 -0.40(-2.51%)
Jan 16, 2024 17.16 17.18 15.84 15.85 36,214,372 -1.67(-9.52%)
Jan 12, 2024 17.46 17.70 17.38 17.52 16,580,802 +0.49(+2.86%)
Jan 11, 2024 17.26 17.37 16.82 17.03 14,269,203 -0.19(-1.10%)
Jan 10, 2024 17.32 17.40 17.08 17.22 13,137,096 -0.06(-0.34%)
Jan 09, 2024 17.57 17.58 17.25 17.28 14,912,858 -0.29(-1.64%)
Jan 08, 2024 17.27 17.80 17.19 17.57 18,165,466 +0.20(+1.14%)
Jan 05, 2024 17.32 17.60 17.15 17.37 16,688,226 +0.14(+0.81%)
Jan 04, 2024 17.26 17.35 16.93 17.23 20,602,774 +0.02(+0.12%)
Jan 03, 2024 17.34 17.70 16.95 17.21 24,636,428 -0.55(-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.