Skip to main content

Barrick Gold Corp (NY: GOLD )

16.64 +0.43 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.72 19.75 19.25 19.45 27,677,508 +0.01(+0.04%)
Feb 25, 2022 19.10 19.50 19.15 19.45 26,106,294 +0.21(+1.11%)
Feb 24, 2022 20.01 20.13 18.85 19.23 62,564,768 -0.25(-1.27%)
Feb 23, 2022 19.37 19.78 19.37 19.48 27,875,822 +0.05(+0.26%)
Feb 22, 2022 19.76 20.00 19.25 19.43 34,933,832 -0.32(-1.60%)
Feb 18, 2022 19.74 0 -0.08(-0.39%)
Feb 17, 2022 19.23 20.03 19.12 19.82 54,704,268 +0.85(+4.50%)
Feb 16, 2022 18.04 19.16 18.03 18.97 48,862,424 +1.32(+7.49%)
Feb 15, 2022 17.48 17.70 17.31 17.65 26,124,234 -0.35(-1.94%)
Feb 14, 2022 17.69 18.09 17.67 18.00 44,531,132 +0.35(+1.98%)
Feb 11, 2022 16.51 17.81 16.46 17.65 37,671,108 +1.18(+7.15%)
Feb 10, 2022 16.78 16.96 16.42 16.47 18,148,288 -0.37(-2.18%)
Feb 09, 2022 16.97 17.04 16.81 16.83 13,364,528 -0.08(-0.45%)
Feb 08, 2022 16.74 16.91 16.67 16.91 16,090,035 +0.20(+1.23%)
Feb 07, 2022 16.50 16.78 16.38 16.71 15,477,465 +0.33(+2.03%)
Feb 04, 2022 16.20 16.55 16.17 16.37 16,592,181 +0.11(+0.68%)
Feb 03, 2022 16.36 16.47 16.26 14,334,659 -0.14(-0.83%)
Feb 02, 2022 16.25 16.64 16.11 16.40 19,529,604 +0.11(+0.68%)
Feb 01, 2022 16.34 16.46 16.11 16.29 16,806,746 -0.05(-0.31%)
Jan 31, 2022 15.97 16.37 16.34 21,471,400 +0.50(+3.18%)
Jan 28, 2022 15.79 15.85 15.58 15.84 22,382,002 -0.13(-0.80%)
Jan 27, 2022 16.00 16.34 15.92 15.96 24,086,576 -0.27(-1.68%)
Jan 26, 2022 16.52 16.82 16.15 16.24 28,449,354 -0.39(-2.36%)
Jan 25, 2022 16.39 16.71 16.33 16.63 19,735,718 +0.10(+0.62%)
Jan 24, 2022 16.42 16.56 16.05 16.53 28,051,834 +0.03(+0.16%)
Jan 21, 2022 17.07 17.12 16.43 16.50 25,448,464 -0.49(-2.86%)
Jan 20, 2022 17.18 17.32 16.97 16.99 23,911,348 -0.22(-1.29%)
Jan 19, 2022 16.05 17.27 16.01 17.21 42,342,964 +1.37(+8.67%)
Jan 18, 2022 15.84 16.08 15.76 15.84 15,451,849 -0.10(-0.64%)
Jan 14, 2022 15.94 0 -0.13(-0.80%)
Jan 13, 2022 16.33 16.46 16.05 16.07 13,976,540 -0.32(-1.93%)
Jan 12, 2022 16.14 16.42 16.02 16.38 22,992,074 +0.29(+1.80%)
Jan 11, 2022 15.93 16.11 15.79 16.09 16,123,920 +0.20(+1.29%)
Jan 10, 2022 15.41 15.90 15.39 15.89 23,106,868 +0.44(+2.87%)
Jan 07, 2022 15.44 15.55 15.30 15.44 14,986,792 +0.07(+0.44%)
Jan 06, 2022 15.60 15.62 15.35 15.38 24,679,606 -0.47(-2.96%)
Jan 05, 2022 16.16 16.30 15.82 15.85 23,732,160 -0.14(-0.85%)
Jan 04, 2022 15.87 16.14 15.83 15.98 16,629,418 +0.16(+1.02%)
Jan 03, 2022 16.02 16.04 15.80 15.82 15,231,856 -0.39(-2.42%)
Dec 31, 2021 16.19 16.28 16.02 16.21 16,740,677 +0.15(+0.96%)
Dec 30, 2021 15.70 16.12 15.69 16.06 15,890,713 +0.36(+2.28%)
Dec 29, 2021 15.56 15.92 15.54 15.70 20,263,522 +0.03(+0.16%)
Dec 28, 2021 15.74 15.93 15.62 15.67 12,083,310 -0.03(-0.22%)
Dec 27, 2021 15.79 15.85 15.58 15.71 13,759,729 -0.14(-0.86%)
Dec 23, 2021 15.73 15.95 15.69 15.85 14,255,770 +0.03(+0.22%)
Dec 22, 2021 15.73 15.83 15.50 15.81 17,703,852 +0.12(+0.76%)
Dec 21, 2021 15.72 15.79 15.52 15.69 16,296,507 +0.05(+0.33%)
Dec 20, 2021 15.67 15.73 15.43 15.64 20,721,422 -0.05(-0.33%)
Dec 17, 2021 15.84 16.08 15.67 15.69 36,135,148 -0.04(-0.27%)
Dec 16, 2021 15.27 15.76 15.26 15.73 28,732,682 +0.67(+4.48%)
Dec 15, 2021 15.19 15.21 14.74 15.06 31,585,692 -0.18(-1.18%)
Dec 14, 2021 15.10 15.38 15.07 15.24 17,626,462 -0.09(-0.61%)
Dec 13, 2021 15.36 15.49 15.23 15.33 22,072,332 +0.02(+0.11%)
Dec 10, 2021 15.56 15.58 15.29 15.32 18,300,928 -0.19(-1.21%)
Dec 09, 2021 15.63 15.69 15.38 15.50 18,253,926 -0.37(-2.31%)
Dec 08, 2021 15.77 15.92 15.66 15.87 12,024,015 +0.03(+0.22%)
Dec 07, 2021 15.79 15.99 15.71 15.84 19,037,240 +0.06(+0.38%)
Dec 06, 2021 15.45 15.82 15.38 15.78 20,648,048 +0.23(+1.48%)
Dec 03, 2021 15.53 15.58 15.21 15.55 25,815,334 +0.03(+0.22%)
Dec 02, 2021 15.67 15.69 15.31 15.51 27,286,748 -0.18(-1.14%)
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.