Skip to main content

Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.73 15.80 15.51 15.51 26,968,486 -0.48(-3.01%)
Oct 28, 2021 16.39 16.44 15.96 15.99 24,949,436 -0.38(-2.32%)
Oct 27, 2021 16.35 16.49 16.29 16.37 12,674,072 -0.03(-0.21%)
Oct 26, 2021 16.43 16.40 14,274,508 -0.10(-0.61%)
Oct 25, 2021 16.68 16.69 16.48 16.50 14,837,339 +0.06(+0.36%)
Oct 22, 2021 16.62 16.93 16.40 16.45 23,501,646 +0.09(+0.57%)
Oct 21, 2021 16.31 16.40 16.22 16.35 11,744,320 -0.04(-0.26%)
Oct 20, 2021 16.40 16.61 16.31 16.39 15,840,105 +0.09(+0.57%)
Oct 19, 2021 16.41 16.45 16.10 16.30 15,106,360 +0.20(+1.26%)
Oct 18, 2021 16.11 16.24 15.96 16.10 13,490,383 -0.05(-0.31%)
Oct 15, 2021 16.18 16.26 15.87 16.15 21,069,480 -0.37(-2.25%)
Oct 14, 2021 16.45 16.66 16.37 16.52 23,511,290 +0.29(+1.77%)
Oct 13, 2021 15.96 16.39 15.94 16.23 28,237,338 +0.48(+3.05%)
Oct 12, 2021 15.61 15.90 15.46 15.75 18,257,788 +0.19(+1.19%)
Oct 11, 2021 15.71 15.81 15.49 15.57 11,005,223 -0.07(-0.43%)
Oct 08, 2021 16.07 16.10 15.63 15.64 19,034,236 -0.06(-0.38%)
Oct 07, 2021 15.49 15.73 15.48 15.69 19,257,100 +0.12(+0.76%)
Oct 06, 2021 15.25 15.58 15.21 15.58 16,399,783 +0.25(+1.65%)
Oct 05, 2021 15.32 15.36 15.04 15.32 20,998,890 -0.07(-0.44%)
Oct 04, 2021 15.19 15.54 15.16 15.39 21,121,800 +0.20(+1.33%)
Oct 01, 2021 15.26 15.26 14.97 15.19 24,448,684 -0.05(-0.33%)
Sep 30, 2021 14.93 15.38 14.90 15.24 26,474,794 +0.40(+2.67%)
Sep 29, 2021 15.23 15.32 14.82 14.84 27,903,892 -0.44(-2.87%)
Sep 28, 2021 15.04 15.30 14.83 15.28 31,554,492 +0.13(+0.84%)
Sep 27, 2021 15.25 15.41 15.09 15.15 24,554,224 -0.07(-0.44%)
Sep 24, 2021 15.27 15.42 15.22 15.22 15,838,414 -0.17(-1.10%)
Sep 23, 2021 15.45 15.52 15.27 15.39 23,362,910 -0.19(-1.19%)
Sep 22, 2021 15.66 15.88 15.54 15.58 20,198,776 -0.03(-0.22%)
Sep 21, 2021 15.87 15.91 15.60 15.61 21,613,928 -0.13(-0.86%)
Sep 20, 2021 15.39 15.74 15.28 15.74 27,350,600 +0.24(+1.58%)
Sep 17, 2021 15.60 15.61 15.42 15.50 27,618,638 -0.13(-0.81%)
Sep 16, 2021 16.02 16.02 15.53 15.63 47,889,144 -0.72(-4.39%)
Sep 15, 2021 16.45 16.61 16.32 16.34 17,801,282 -0.12(-0.72%)
Sep 14, 2021 16.57 16.73 16.42 16.46 19,090,240 +0.03(+0.15%)
Sep 13, 2021 16.37 16.62 16.23 16.44 18,804,298 +0.10(+0.62%)
Sep 10, 2021 16.62 16.68 16.34 16.34 17,364,438 -0.29(-1.73%)
Sep 09, 2021 16.89 16.89 16.56 16.62 19,116,036 -0.14(-0.86%)
Sep 08, 2021 16.73 16.87 16.56 16.77 23,461,172 +0.01(+0.05%)
Sep 07, 2021 17.01 17.02 16.66 16.76 23,832,466 -0.38(-2.22%)
Sep 03, 2021 17.04 17.32 16.93 17.14 23,976,162 +0.36(+2.16%)
Sep 02, 2021 16.74 16.80 16.62 16.77 15,634,527 +0.05(+0.30%)
Sep 01, 2021 17.05 17.07 16.72 16.72 16,200,302 -0.22(-1.30%)
Aug 31, 2021 16.79 16.98 16.74 16.94 14,210,371 +0.22(+1.31%)
Aug 30, 2021 17.09 17.10 16.65 16.72 15,451,976 -0.19(-1.13%)
Aug 27, 2021 16.48 17.00 16.41 16.92 17,203,942 +0.43(+2.58%)
Aug 26, 2021 16.41 16.61 16.38 16.49 11,798,042 -0.10(-0.60%)
Aug 25, 2021 16.67 16.69 16.46 16.59 13,190,918 -0.23(-1.34%)
Aug 24, 2021 16.93 16.94 16.70 16.82 14,631,031 -0.03(-0.15%)
Aug 23, 2021 16.36 16.93 16.15 16.84 26,379,508 +0.77(+4.78%)
Aug 20, 2021 15.89 16.21 15.70 16.07 15,170,728 +0.08(+0.52%)
Aug 19, 2021 16.20 16.26 15.93 15.99 23,465,168 -0.28(-1.70%)
Aug 18, 2021 16.74 16.74 16.20 16.26 25,551,190 -0.43(-2.55%)
Aug 17, 2021 16.83 16.91 16.56 16.69 18,580,902 -0.18(-1.09%)
Aug 16, 2021 16.81 17.02 16.75 16.87 18,427,234 -0.07(-0.39%)
Aug 13, 2021 16.97 17.13 16.82 16.94 15,693,008 +0.18(+1.10%)
Aug 12, 2021 16.89 16.91 16.61 16.76 14,677,898 -0.22(-1.28%)
Aug 11, 2021 16.77 17.13 16.74 16.97 18,095,218 +0.39(+2.37%)
Aug 10, 2021 17.12 17.19 16.58 16.58 32,759,320 -0.60(-3.50%)
Aug 09, 2021 17.12 17.41 17.05 17.18 29,250,520 -0.20(-1.15%)
Aug 06, 2021 17.34 17.55 17.01 17.38 35,572,340 -0.38(-2.16%)
Aug 05, 2021 18.10 18.10 17.73 17.77 13,824,576 -0.33(-1.80%)
Aug 04, 2021 18.39 18.64 18.07 18.09 20,087,818 -0.06(-0.32%)
Aug 03, 2021 18.01 18.19 18.00 18.15 12,851,241 +0.13(+0.70%)
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.