Skip to main content

Barrick Gold Corp (NY: GOLD )

18.39 -0.15 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.00 18.49 17.95 18.39 24,950,032 -0.15(-0.81%)
Jul 18, 2024 19.01 19.01 18.44 18.54 17,947,744 -0.34(-1.80%)
Jul 17, 2024 19.35 19.45 18.85 18.88 30,468,072 -0.37(-1.92%)
Jul 16, 2024 18.44 19.28 18.33 19.25 36,893,648 +0.89(+4.85%)
Jul 15, 2024 18.48 18.63 18.31 18.36 24,220,988 -0.16(-0.86%)
Jul 12, 2024 17.83 18.57 17.81 18.52 23,046,270 +0.39(+2.15%)
Jul 11, 2024 18.05 18.18 17.86 18.13 31,511,288 +0.35(+1.97%)
Jul 10, 2024 17.67 17.87 17.64 17.78 19,899,100 +0.34(+1.95%)
Jul 09, 2024 17.35 17.55 17.26 17.44 16,394,756 +0.06(+0.35%)
Jul 08, 2024 17.25 17.46 17.11 17.38 18,309,448 -0.06(-0.34%)
Jul 05, 2024 17.56 17.78 17.42 17.44 23,282,036 +0.14(+0.81%)
Jul 03, 2024 16.85 17.36 16.84 17.30 18,999,856 +0.68(+4.09%)
Jul 02, 2024 16.56 16.70 16.41 16.62 11,801,634 +0.06(+0.36%)
Jul 01, 2024 16.76 16.84 16.54 16.56 9,191,625 -0.12(-0.72%)
Jun 28, 2024 16.99 17.01 16.58 16.68 13,271,660 -0.16(-0.95%)
Jun 27, 2024 16.98 17.02 16.83 16.84 14,847,501 +0.04(+0.24%)
Jun 26, 2024 16.34 16.84 16.33 16.80 16,930,574 +0.21(+1.27%)
Jun 25, 2024 16.61 16.79 16.50 16.59 14,947,015 -0.13(-0.78%)
Jun 24, 2024 16.68 16.81 16.58 16.72 14,604,037 +0.16(+0.97%)
Jun 21, 2024 16.98 16.98 16.45 16.56 35,931,268 -0.40(-2.36%)
Jun 20, 2024 16.50 17.15 16.44 16.96 31,192,424 +0.55(+3.35%)
Jun 18, 2024 16.09 16.50 16.07 16.41 19,403,898 +0.27(+1.67%)
Jun 17, 2024 16.00 16.18 15.97 16.14 19,872,888 +0.11(+0.69%)
Jun 14, 2024 16.20 16.20 15.92 16.03 19,395,918 -0.04(-0.25%)
Jun 13, 2024 16.29 16.51 15.92 16.07 21,655,028 -0.33(-2.01%)
Jun 12, 2024 16.45 16.56 16.21 16.40 25,426,934 +0.22(+1.36%)
Jun 11, 2024 16.28 16.28 16.00 16.18 17,057,416 -0.27(-1.64%)
Jun 10, 2024 16.25 16.46 16.12 16.45 21,487,244 +0.30(+1.86%)
Jun 07, 2024 16.82 16.83 16.12 16.15 36,198,520 -1.17(-6.76%)
Jun 06, 2024 16.66 17.37 16.51 17.32 23,540,612 +0.62(+3.71%)
Jun 05, 2024 16.52 16.74 16.39 16.70 15,599,386 +0.21(+1.27%)
Jun 04, 2024 17.09 17.09 16.36 16.49 32,326,356 -0.93(-5.34%)
Jun 03, 2024 17.15 17.53 0.2500 17.42 18,902,334 +0.33(+1.93%)
May 31, 2024 17.13 17.26 16.97 17.09 20,478,590 +0.08(+0.47%)
May 30, 2024 16.86 17.11 16.86 17.01 12,394,866 +0.19(+1.12%)
May 29, 2024 17.14 17.28 16.81 16.82 12,338,622 -0.52(-2.98%)
May 28, 2024 17.14 17.37 16.96 17.34 21,566,522 +0.42(+2.47%)
May 24, 2024 16.98 17.08 16.91 16.92 13,974,828 +0.08(+0.47%)
May 23, 2024 17.10 17.29 16.81 16.84 25,507,306 -0.35(-2.02%)
May 22, 2024 17.50 17.60 17.12 17.19 21,176,128 -0.51(-2.87%)
May 21, 2024 17.75 17.83 17.60 17.70 14,295,971 -0.12(-0.67%)
May 20, 2024 17.87 17.99 17.64 17.82 18,169,898 +0.03(+0.17%)
May 17, 2024 17.70 17.79 17.53 17.79 21,203,118 +0.37(+2.11%)
May 16, 2024 17.29 17.51 17.17 17.42 16,388,458 +0.10(+0.57%)
May 15, 2024 17.24 17.47 16.94 17.32 20,027,522 +0.27(+1.57%)
May 14, 2024 16.93 17.05 16.86 17.05 13,054,259 +0.21(+1.24%)
May 13, 2024 16.82 17.03 16.70 16.84 12,764,129 +0.01(+0.06%)
May 10, 2024 17.20 17.22 16.82 16.83 16,636,936 -0.10(-0.59%)
May 09, 2024 16.70 17.04 16.70 16.93 18,870,534 +0.31(+1.85%)
May 08, 2024 16.45 16.78 16.45 16.62 12,279,926 -0.02(-0.12%)
May 07, 2024 16.51 16.66 16.43 16.64 12,805,805 +0.07(+0.42%)
May 06, 2024 16.68 16.76 16.51 16.57 13,746,298 +0.21(+1.28%)
May 03, 2024 16.53 16.53 16.23 16.36 16,905,228 -0.09(-0.54%)
May 02, 2024 16.19 16.59 16.08 16.45 19,230,932 +0.19(+1.16%)
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.