Skip to main content

Barrick Gold Corp (NY: GOLD )

19.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 19.60 19.75 19.40 19.48 14,082,106 -0.19(-0.97%)
Jan 27, 2023 19.57 19.77 19.40 19.67 19,612,978 -0.02(-0.10%)
Jan 26, 2023 19.68 19.73 19.40 19.69 23,724,104 -0.10(-0.51%)
Jan 25, 2023 19.26 19.83 19.22 19.79 19,460,388 +0.37(+1.91%)
Jan 24, 2023 19.00 19.50 18.97 19.42 19,009,124 +0.19(+0.99%)
Jan 23, 2023 18.72 19.27 18.65 19.23 27,031,336 +0.26(+1.37%)
Jan 20, 2023 18.61 18.98 18.52 18.97 16,544,786 +0.25(+1.34%)
Jan 19, 2023 18.42 18.87 18.40 18.72 17,336,402 +0.34(+1.85%)
Jan 18, 2023 18.95 19.06 18.38 18.38 15,731,760 -0.37(-1.97%)
Jan 17, 2023 19.42 19.46 18.67 18.75 21,473,000 -0.89(-4.53%)
Jan 13, 2023 19.44 19.82 19.43 19.64 16,591,466 +0.21(+1.08%)
Jan 12, 2023 19.53 19.61 19.21 19.43 13,811,319 +0.21(+1.09%)
Jan 11, 2023 19.47 19.52 18.95 19.22 14,341,166 -0.17(-0.88%)
Jan 10, 2023 19.00 19.46 18.84 19.39 16,497,442 +0.42(+2.21%)
Jan 09, 2023 19.22 19.37 18.96 18.97 18,340,240 -0.07(-0.37%)
Jan 06, 2023 19.10 19.17 18.52 19.04 21,704,008 +0.26(+1.38%)
Jan 05, 2023 18.64 18.83 18.34 18.78 17,919,220 -0.10(-0.53%)
Jan 04, 2023 18.15 19.06 18.11 18.88 28,845,478 +1.05(+5.89%)
Jan 03, 2023 17.54 17.95 17.45 17.83 16,335,053 +0.65(+3.78%)
Dec 30, 2022 17.31 17.34 17.04 17.18 12,821,884 -0.07(-0.41%)
Dec 29, 2022 17.37 17.46 17.22 17.25 8,266,140 +0.04(+0.23%)
Dec 28, 2022 17.61 17.66 17.11 17.21 12,969,106 -0.56(-3.15%)
Dec 27, 2022 17.46 17.93 17.43 17.77 11,649,712 +0.38(+2.19%)
Dec 23, 2022 17.33 17.50 17.09 17.39 12,800,843 +0.09(+0.52%)
Dec 22, 2022 17.23 17.38 16.96 17.30 16,243,153 -0.20(-1.14%)
Dec 21, 2022 17.40 17.67 17.33 17.50 20,225,436 +0.22(+1.27%)
Dec 20, 2022 16.85 17.41 16.82 17.28 25,753,406 +0.73(+4.41%)
Dec 19, 2022 16.93 16.98 16.47 16.55 16,407,581 -0.35(-2.07%)
Dec 16, 2022 16.64 17.06 16.55 16.90 19,723,786 +0.25(+1.50%)
Dec 15, 2022 16.95 17.10 16.64 16.65 19,147,774 -0.74(-4.26%)
Dec 14, 2022 17.42 17.60 17.12 17.39 18,234,578 -0.05(-0.29%)
Dec 13, 2022 17.44 17.64 17.15 17.44 28,301,956 +0.71(+4.24%)
Dec 12, 2022 16.49 16.74 16.28 16.73 19,918,540 +0.15(+0.90%)
Dec 09, 2022 17.03 17.20 16.58 16.58 20,654,764 -0.22(-1.31%)
Dec 08, 2022 17.03 17.09 16.76 16.80 16,197,582 -0.06(-0.36%)
Dec 07, 2022 16.58 17.11 16.55 16.86 21,138,352 +0.41(+2.49%)
Dec 06, 2022 16.76 16.91 16.35 16.45 17,160,658 -0.07(-0.42%)
Dec 05, 2022 16.81 16.91 16.47 16.52 21,231,480 -0.46(-2.71%)
Dec 02, 2022 16.78 17.14 16.58 16.98 18,763,776 -0.11(-0.64%)
Dec 01, 2022 16.75 17.34 16.67 17.09 31,197,768 +0.77(+4.72%)
Nov 30, 2022 16.03 16.44 15.87 16.32 25,479,384 +0.45(+2.84%)
Nov 29, 2022 15.59 15.96 15.54 15.87 15,766,284 +0.42(+2.72%)
Nov 28, 2022 16.00 16.04 15.45 15.45 26,097,252 -0.52(-3.25%)
Nov 25, 2022 16.14 16.22 15.96 15.97 9,422,505 -0.21(-1.29%)
Nov 23, 2022 15.88 16.25 15.85 16.18 14,225,098 +0.22(+1.37%)
Nov 22, 2022 15.45 16.01 15.33 15.96 16,641,419 +0.66(+4.30%)
Nov 21, 2022 15.46 15.47 15.09 15.30 11,938,739 -0.27(-1.73%)
Nov 18, 2022 15.55 15.58 15.31 15.57 15,824,947 +0.05(+0.32%)
Nov 17, 2022 15.40 15.57 15.30 15.52 15,980,416 -0.22(-1.39%)
Nov 16, 2022 15.88 16.10 15.73 15.74 11,454,718 -0.21(-1.31%)
Nov 15, 2022 16.32 16.40 15.73 15.95 24,590,756 -0.19(-1.17%)
Nov 14, 2022 16.28 16.37 15.98 16.14 17,873,606 -0.25(-1.52%)
Nov 11, 2022 16.39 16.53 16.26 16.39 17,931,380 +0.01(+0.06%)
Nov 10, 2022 16.07 16.40 15.90 16.38 28,651,536 +1.08(+7.04%)
Nov 09, 2022 15.49 15.76 15.21 15.30 17,687,934 -0.26(-1.67%)
Nov 08, 2022 14.57 15.75 14.50 15.56 37,516,132 +1.04(+7.14%)
Nov 07, 2022 14.24 14.53 14.13 14.52 22,504,026 +0.37(+2.61%)
Nov 04, 2022 13.66 14.19 13.53 14.15 38,036,676 +1.10(+8.40%)
Nov 03, 2022 14.22 14.22 12.97 13.06 58,964,800 -1.24(-8.65%)
Nov 02, 2022 15.15 14.23 14.29 33,540,666 -0.80(-5.28%)
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.