Skip to main content

Barrick Gold Corp (NY: GOLD )

17.10 +0.12 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.86 17.24 16.82 17.10 25,661,790 +0.12(+0.71%)
Apr 18, 2024 16.87 17.03 16.68 16.98 18,606,372 +0.28(+1.68%)
Apr 17, 2024 16.54 16.86 16.46 16.70 24,798,700 +0.22(+1.33%)
Apr 16, 2024 16.79 16.81 16.10 16.48 49,665,060 -0.89(-5.12%)
Apr 15, 2024 17.83 17.84 17.11 17.37 32,841,036 -0.49(-2.74%)
Apr 12, 2024 18.42 18.95 17.72 17.86 49,940,992 -0.18(-1.00%)
Apr 11, 2024 18.01 18.12 17.66 18.04 27,297,728 +0.14(+0.78%)
Apr 10, 2024 17.63 18.00 17.51 17.90 31,304,716 -0.11(-0.61%)
Apr 09, 2024 18.13 18.32 17.94 18.01 29,518,060 +0.31(+1.75%)
Apr 08, 2024 18.02 18.12 17.48 17.70 27,536,876 -0.16(-0.90%)
Apr 05, 2024 17.34 18.01 17.30 17.86 35,468,872 +0.47(+2.70%)
Apr 04, 2024 17.37 17.53 17.23 17.39 29,349,688 -0.03(-0.17%)
Apr 03, 2024 17.13 17.49 17.09 17.42 27,919,396 +0.24(+1.40%)
Apr 02, 2024 16.95 17.21 16.81 17.18 34,436,704 +0.32(+1.90%)
Apr 01, 2024 17.01 17.06 16.68 16.86 29,106,346 +0.22(+1.32%)
Mar 28, 2024 16.45 16.61 16.26 16.64 29,336,008 +0.43(+2.65%)
Mar 27, 2024 15.62 16.21 15.61 16.21 28,032,318 +0.69(+4.45%)
Mar 26, 2024 15.75 15.80 15.52 15.52 16,444,624 -0.05(-0.32%)
Mar 25, 2024 15.66 15.94 15.54 15.57 13,630,531 +0.05(+0.32%)
Mar 22, 2024 15.71 15.89 15.49 15.52 21,400,524 -0.29(-1.83%)
Mar 21, 2024 16.00 16.25 15.80 15.81 26,788,438 +0.13(+0.83%)
Mar 20, 2024 15.21 15.79 15.19 15.68 18,216,500 +0.43(+2.82%)
Mar 19, 2024 15.51 15.57 15.23 15.25 20,043,480 -0.38(-2.43%)
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%)
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.