Skip to main content

Barrick Gold Corp (NY: GOLD )

20.13 +0.07 (+0.35%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 16.78 17.09 16.81 16.88 17,635,044 +0.10(+0.60%)
Oct 29, 2021 17.02 17.10 16.78 16.78 24,922,942 -0.52(-3.01%)
Oct 28, 2021 17.74 17.79 17.27 17.30 23,057,036 -0.41(-2.32%)
Oct 27, 2021 17.69 17.84 17.63 17.71 11,712,751 -0.04(-0.21%)
Oct 26, 2021 17.78 17.75 13,191,795 -0.11(-0.61%)
Oct 25, 2021 18.05 18.06 17.83 17.86 13,711,936 +0.06(+0.36%)
Oct 22, 2021 17.99 18.32 17.75 17.80 21,719,060 +0.10(+0.57%)
Oct 21, 2021 17.65 17.75 17.55 17.69 10,853,521 -0.05(-0.26%)
Oct 20, 2021 17.75 17.97 17.65 17.74 14,638,642 +0.10(+0.57%)
Oct 19, 2021 17.76 17.80 17.42 17.64 13,960,552 +0.22(+1.26%)
Oct 18, 2021 17.43 17.58 17.27 17.42 12,467,146 -0.05(-0.31%)
Oct 15, 2021 17.51 17.59 17.17 17.48 19,471,372 -0.40(-2.25%)
Oct 14, 2021 17.80 18.03 17.72 17.88 21,727,974 +0.31(+1.77%)
Oct 13, 2021 17.27 17.74 17.25 17.57 26,095,554 +0.52(+3.05%)
Oct 12, 2021 16.89 17.20 16.73 17.05 16,872,944 +0.20(+1.19%)
Oct 11, 2021 17.00 17.11 16.76 16.85 10,170,483 -0.07(-0.43%)
Oct 08, 2021 17.38 17.42 16.91 16.92 17,590,500 -0.06(-0.38%)
Oct 07, 2021 16.76 17.02 16.75 16.98 17,796,460 +0.13(+0.76%)
Oct 06, 2021 16.50 16.86 16.46 16.85 15,155,869 +0.27(+1.65%)
Oct 05, 2021 16.58 16.62 16.27 16.58 19,406,136 -0.07(-0.44%)
Oct 04, 2021 16.43 16.82 16.41 16.65 19,519,724 +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.