Skip to main content

Barrick Gold Corp (NY: GOLD )

17.13 -0.31 (-1.78%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 17.24 17.47 17.05 17.44 21,440,476 +0.42(+2.47%)
May 24, 2024 17.08 17.18 17.01 17.02 13,893,152 +0.08(+0.47%)
May 23, 2024 17.20 17.39 16.91 16.94 25,358,228 -0.35(-2.02%)
May 22, 2024 17.60 17.70 17.22 17.29 21,052,364 -0.51(-2.87%)
May 21, 2024 17.85 17.93 17.70 17.80 14,212,418 -0.12(-0.67%)
May 20, 2024 17.98 18.10 17.75 17.92 18,063,704 +0.03(+0.17%)
May 17, 2024 17.80 17.89 17.64 17.89 21,079,196 +0.37(+2.11%)
May 16, 2024 17.39 17.61 17.27 17.52 16,292,675 +0.10(+0.57%)
May 15, 2024 17.34 17.57 17.04 17.42 19,910,470 +0.27(+1.57%)
May 14, 2024 17.03 17.15 16.96 17.15 12,977,963 +0.21(+1.24%)
May 13, 2024 16.92 17.14 16.80 16.94 12,689,529 +0.01(+0.06%)
May 10, 2024 17.30 17.32 16.91 16.93 16,539,701 -0.10(-0.59%)
May 09, 2024 16.80 17.14 16.80 17.03 18,760,244 +0.31(+1.85%)
May 08, 2024 16.55 16.88 16.55 16.72 12,205,610 -0.02(-0.12%)
May 07, 2024 16.61 16.76 16.53 16.74 12,730,961 +0.07(+0.42%)
May 06, 2024 16.78 16.86 16.61 16.67 13,665,957 +0.21(+1.28%)
May 03, 2024 16.63 16.63 16.32 16.46 16,806,424 -0.09(-0.54%)
May 02, 2024 16.29 16.69 16.17 16.55 19,118,548 +0.19(+1.16%)
May 01, 2024 16.82 16.89 16.22 16.36 35,338,268 -0.28(-1.68%)
Apr 30, 2024 16.88 17.07 16.60 16.64 30,848,552 -0.68(-3.93%)
Apr 29, 2024 17.20 17.45 16.93 17.32 19,204,980 +0.23(+1.35%)
Apr 26, 2024 17.20 17.26 16.92 17.09 19,814,212 +0.01(+0.06%)
Apr 25, 2024 16.54 17.24 16.43 17.08 42,751,464 +0.56(+3.39%)
Apr 24, 2024 16.47 16.59 16.36 16.52 25,851,246 -0.17(-1.02%)
Apr 23, 2024 16.28 16.79 16.26 16.69 26,722,120 +0.27(+1.64%)
Apr 22, 2024 16.37 16.75 16.30 16.42 26,850,604 -0.68(-3.98%)
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%)
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.