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 (%)
Apr 28, 2023 18.05 18.13 17.81 17.99 13,321,106 -0.12(-0.68%)
Apr 27, 2023 17.85 18.14 17.75 18.12 10,788,272 +0.17(+0.95%)
Apr 26, 2023 18.35 18.37 17.91 17.95 12,240,986 -0.19(-1.04%)
Apr 25, 2023 17.98 18.21 17.79 18.14 14,768,436 +0.11(+0.63%)
Apr 24, 2023 17.95 18.08 17.78 18.02 11,696,576 +0.00(+0.00%)
Apr 21, 2023 18.04 18.22 17.81 18.02 18,064,374 -0.12(-0.68%)
Apr 20, 2023 18.32 18.37 18.10 18.15 13,830,141 -0.04(-0.21%)
Apr 19, 2023 17.99 18.29 17.98 18.18 14,023,027 -0.17(-0.93%)
Apr 18, 2023 18.37 18.65 18.33 18.35 12,192,618 +0.05(+0.26%)
Apr 17, 2023 18.34 18.42 18.09 18.31 21,296,258 -0.28(-1.52%)
Apr 14, 2023 18.70 18.72 18.29 18.59 17,506,428 -0.36(-1.90%)
Apr 13, 2023 18.89 19.17 18.66 18.95 29,613,526 +0.40(+2.14%)
Apr 12, 2023 18.72 18.79 18.42 18.55 15,430,581 +0.20(+1.08%)
Apr 11, 2023 18.51 18.72 18.34 18.35 16,750,899 -0.04(-0.21%)
Apr 10, 2023 18.35 18.44 18.25 18.39 13,685,038 -0.26(-1.37%)
Apr 06, 2023 18.48 18.66 18.33 18.65 18,238,224 +0.05(+0.25%)
Apr 05, 2023 18.76 18.95 18.39 18.60 27,065,092 +0.06(+0.31%)
Apr 04, 2023 17.75 18.64 17.71 18.54 30,479,082 +0.78(+4.42%)
Apr 03, 2023 17.65 17.99 17.47 17.76 16,375,034 +0.21(+1.18%)
Mar 31, 2023 17.64 17.72 17.37 17.55 16,330,954 -0.03(-0.16%)
Mar 30, 2023 17.60 17.69 17.38 17.58 15,332,911 +0.06(+0.32%)
Mar 29, 2023 17.48 17.70 17.40 17.52 14,499,650 -0.11(-0.64%)
Mar 28, 2023 17.55 17.72 17.39 17.64 15,972,734 +0.15(+0.87%)
Mar 27, 2023 17.03 17.48 16.93 17.48 16,013,912 -0.02(-0.11%)
Mar 24, 2023 17.43 17.65 17.25 17.50 19,222,840 +0.21(+1.20%)
Mar 23, 2023 17.24 17.49 17.07 17.30 18,636,676 +0.28(+1.67%)
Mar 22, 2023 16.79 17.22 16.69 17.01 19,021,358 +0.29(+1.75%)
Mar 21, 2023 16.91 16.92 16.52 16.72 21,646,602 -0.52(-3.02%)
Mar 20, 2023 17.26 17.48 17.10 17.24 24,623,476 +0.11(+0.66%)
Mar 17, 2023 16.72 17.29 16.52 17.13 48,730,300 +0.68(+4.14%)
Mar 16, 2023 16.59 16.61 16.07 16.44 24,258,730 -0.08(-0.46%)
Mar 15, 2023 16.44 16.59 16.24 16.52 41,100,268 +0.39(+2.40%)
Mar 14, 2023 16.06 16.19 15.92 16.13 18,087,994 +0.05(+0.29%)
Mar 13, 2023 15.69 16.28 15.65 16.09 39,325,480 +1.05(+6.98%)
Mar 10, 2023 15.03 15.40 14.96 15.04 23,768,344 +0.32(+2.18%)
Mar 09, 2023 14.89 14.99 14.63 14.72 15,713,414 -0.05(-0.32%)
Mar 08, 2023 14.92 15.08 14.72 14.76 17,791,676 -0.14(-0.95%)
Mar 07, 2023 15.22 15.26 14.81 14.90 23,209,150 -0.50(-3.25%)
Mar 06, 2023 15.53 15.58 15.29 15.41 12,175,583 -0.21(-1.33%)
Mar 03, 2023 15.65 15.66 15.44 15.61 15,206,436 +0.13(+0.85%)
Mar 02, 2023 15.30 15.49 15.24 15.48 14,138,857 +0.07(+0.43%)
Mar 01, 2023 15.53 15.58 15.29 15.41 15,721,731 +0.18(+1.18%)
Feb 28, 2023 15.07 15.39 14.98 15.24 22,724,296 +0.14(+0.94%)
Feb 27, 2023 15.06 15.20 14.99 15.09 12,105,953 +0.19(+1.31%)
Feb 24, 2023 14.83 14.91 14.71 14.90 17,504,526 -0.07(-0.44%)
Feb 23, 2023 15.02 15.16 14.94 14.96 16,869,048 -0.13(-0.86%)
Feb 22, 2023 15.38 15.39 14.99 15.09 22,071,956 -0.35(-2.29%)
Feb 21, 2023 15.58 15.64 15.35 15.45 16,602,490 -0.14(-0.90%)
Feb 17, 2023 15.50 15.63 15.31 15.59 23,250,140 -0.20(-1.24%)
Feb 16, 2023 15.76 15.91 15.47 15.78 24,677,218 -0.20(-1.28%)
Feb 15, 2023 16.13 16.20 15.76 15.99 35,152,020 -0.60(-3.59%)
Feb 14, 2023 16.58 16.65 16.26 16.58 20,941,726 -0.11(-0.67%)
Feb 13, 2023 16.52 16.74 16.49 16.70 10,189,836 +0.00(+0.00%)
Feb 10, 2023 16.57 16.81 16.47 16.70 13,394,185 +0.11(+0.67%)
Feb 09, 2023 17.26 17.36 16.40 16.58 19,134,956 -0.49(-2.89%)
Feb 08, 2023 17.26 17.28 16.86 17.08 12,818,253 -0.15(-0.86%)
Feb 07, 2023 17.09 17.40 16.94 17.23 16,446,607 +0.14(+0.82%)
Feb 06, 2023 16.96 17.17 16.86 17.09 16,564,163 +0.03(+0.16%)
Feb 03, 2023 17.51 17.53 16.95 17.06 27,687,014 -1.01(-5.57%)
Feb 02, 2023 18.80 18.80 17.85 18.06 22,399,560 -0.51(-2.76%)
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.