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 (%)
Dec 31, 2021 17.56 17.65 17.38 17.58 15,437,670 +0.17(+0.96%)
Dec 30, 2021 17.03 17.48 17.02 17.41 14,653,862 +0.39(+2.28%)
Dec 29, 2021 16.88 17.27 16.85 17.03 18,686,314 +0.03(+0.16%)
Dec 28, 2021 17.07 17.27 16.94 17.00 11,142,808 -0.04(-0.22%)
Dec 27, 2021 17.12 17.19 16.90 17.03 12,688,743 -0.15(-0.86%)
Dec 23, 2021 17.05 17.29 17.01 17.18 13,146,175 +0.04(+0.22%)
Dec 22, 2021 17.06 17.16 16.81 17.15 16,325,875 +0.13(+0.76%)
Dec 21, 2021 17.04 17.13 16.83 17.02 15,028,071 +0.06(+0.33%)
Dec 20, 2021 17.00 17.06 16.73 16.96 19,108,574 -0.06(-0.33%)
Dec 17, 2021 17.17 17.44 17.00 17.02 33,322,574 -0.05(-0.27%)
Dec 16, 2021 16.56 17.09 16.55 17.06 26,496,280 +0.73(+4.48%)
Dec 15, 2021 16.47 16.50 15.98 16.33 29,127,224 -0.19(-1.18%)
Dec 14, 2021 16.38 16.67 16.34 16.53 16,254,510 -0.10(-0.61%)
Dec 13, 2021 16.66 16.79 16.52 16.63 20,354,336 +0.02(+0.11%)
Dec 10, 2021 16.88 16.90 16.58 16.61 16,876,478 -0.20(-1.21%)
Dec 09, 2021 16.95 17.02 16.68 16.81 16,833,136 -0.40(-2.31%)
Dec 08, 2021 17.10 17.27 16.98 17.21 11,088,128 +0.04(+0.22%)
Dec 07, 2021 17.13 17.34 17.03 17.17 17,555,480 +0.06(+0.38%)
Dec 06, 2021 16.76 17.16 16.68 17.11 19,040,910 +0.25(+1.48%)
Dec 03, 2021 16.84 16.90 16.50 16.86 23,806,002 +0.04(+0.22%)
Dec 02, 2021 16.99 17.02 16.60 16.82 25,162,888 -0.19(-1.14%)
Dec 01, 2021 17.66 17.98 17.01 17.02 22,211,392 -0.56(-3.16%)
Nov 30, 2021 17.90 18.28 17.51 17.57 22,776,164 -0.15(-0.84%)
Nov 29, 2021 17.63 17.77 17.47 17.72 19,291,094 -0.00(-0.00%)
Nov 26, 2021 18.10 18.13 17.57 17.72 15,281,588 -0.01(-0.05%)
Nov 24, 2021 17.58 17.86 17.58 17.73 15,169,024 -0.04(-0.21%)
Nov 23, 2021 17.83 17.98 17.66 17.76 14,848,179 -0.33(-1.82%)
Nov 22, 2021 18.12 18.31 17.86 18.09 20,978,106 -0.42(-2.27%)
Nov 19, 2021 18.70 18.94 18.42 18.51 19,538,218 -0.28(-1.51%)
Nov 18, 2021 19.11 18.80 18.73 18.80 16,328,511 -0.39(-2.05%)
Nov 17, 2021 19.02 19.37 18.95 19.19 20,399,234 +0.36(+1.89%)
Nov 16, 2021 19.06 19.25 18.76 18.83 20,001,376 -0.27(-1.44%)
Nov 15, 2021 18.97 19.16 18.83 19.11 16,995,334 +0.14(+0.72%)
Nov 12, 2021 18.74 19.15 18.64 18.97 16,960,306 +0.09(+0.48%)
Nov 11, 2021 19.06 19.12 18.80 18.88 25,789,306 +0.14(+0.73%)
Nov 10, 2021 18.51 18.74 34,687,468 +0.80(+4.49%)
Nov 09, 2021 17.84 17.96 17.62 17.94 15,424,423 +0.13(+0.72%)
Nov 08, 2021 18.07 18.10 17.68 17.81 18,794,480 -0.11(-0.61%)
Nov 05, 2021 17.31 17.92 17.20 17.92 23,061,418 +0.78(+4.53%)
Nov 04, 2021 17.24 17.49 17.01 17.14 21,961,204 +0.12(+0.70%)
Nov 03, 2021 16.64 17.16 16.63 17.02 21,011,942 +0.14(+0.81%)
Nov 02, 2021 16.91 16.91 16.70 16.89 16,169,485 -0.01(-0.05%)
Nov 01, 2021 16.80 17.11 16.82 16.90 17,620,012 +0.10(+0.60%)
Oct 29, 2021 17.03 17.12 16.80 16.80 24,901,698 -0.52(-3.01%)
Oct 28, 2021 17.76 17.80 17.28 17.32 23,037,382 -0.41(-2.32%)
Oct 27, 2021 17.71 17.86 17.65 17.73 11,702,767 -0.04(-0.21%)
Oct 26, 2021 17.79 17.76 13,180,550 -0.11(-0.61%)
Oct 25, 2021 18.07 18.08 17.85 17.87 13,700,248 +0.06(+0.36%)
Oct 22, 2021 18.00 18.33 17.76 17.81 21,700,548 +0.10(+0.57%)
Oct 21, 2021 17.66 17.76 17.56 17.71 10,844,269 -0.05(-0.26%)
Oct 20, 2021 17.76 17.98 17.67 17.76 14,626,165 +0.10(+0.57%)
Oct 19, 2021 17.77 17.82 17.44 17.66 13,948,652 +0.22(+1.26%)
Oct 18, 2021 17.44 17.59 17.28 17.44 12,456,519 -0.05(-0.31%)
Oct 15, 2021 17.53 17.60 17.19 17.49 19,454,776 -0.40(-2.25%)
Oct 14, 2021 17.82 18.05 17.73 17.89 21,709,452 +0.31(+1.77%)
Oct 13, 2021 17.29 17.76 17.26 17.58 26,073,310 +0.52(+3.05%)
Oct 12, 2021 16.91 17.22 16.74 17.06 16,858,562 +0.20(+1.19%)
Oct 11, 2021 17.02 17.12 16.78 16.86 10,161,814 -0.07(-0.43%)
Oct 08, 2021 17.40 17.44 16.92 16.93 17,575,506 -0.06(-0.38%)
Oct 07, 2021 16.78 17.03 16.77 17.00 17,781,290 +0.13(+0.76%)
Oct 06, 2021 16.51 16.88 16.47 16.87 15,142,950 +0.27(+1.65%)
Oct 05, 2021 16.59 16.63 16.28 16.59 19,389,596 -0.07(-0.44%)
Oct 04, 2021 16.45 16.83 16.42 16.67 19,503,086 +0.22(+1.33%)
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.