Barrick Gold Corp (NY: GOLD )

16.20 +0.60 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 16.06 16.46 15.95 16.20 24,711,560 +0.60(+3.85%)
Aug 05, 2022 15.43 15.61 15.20 15.60 24,578,134 -0.18(-1.14%)
Aug 04, 2022 15.45 16.02 15.43 15.78 27,254,268 +0.58(+3.82%)
Aug 03, 2022 15.62 15.67 15.09 15.20 26,048,076 -0.32(-2.06%)
Aug 02, 2022 15.92 16.27 15.50 15.52 25,836,092 -0.20(-1.27%)
Aug 01, 2022 15.87 15.95 15.63 15.72 16,411,571 -0.02(-0.13%)
Jul 29, 2022 15.82 15.87 15.34 15.74 17,488,618 +0.11(+0.70%)
Jul 28, 2022 15.91 15.97 15.47 15.63 24,536,786 +0.22(+1.43%)
Jul 27, 2022 15.20 15.48 15.03 15.41 25,152,204 +0.14(+0.92%)
Jul 26, 2022 15.00 15.29 15.00 15.27 22,342,882 +0.36(+2.41%)
Jul 25, 2022 15.33 15.51 14.80 14.91 31,136,356 -0.42(-2.74%)
Jul 22, 2022 15.65 15.90 15.18 15.33 28,825,860 -0.17(-1.10%)
Jul 21, 2022 15.52 15.76 15.38 15.50 29,489,194 +0.05(+0.32%)
Jul 20, 2022 15.99 16.05 15.43 15.45 21,964,774 -0.58(-3.62%)
Jul 19, 2022 15.83 16.08 15.71 16.03 19,003,872 +0.21(+1.33%)
Jul 18, 2022 15.96 16.09 15.82 15.82 19,243,560 +0.16(+1.02%)
Jul 15, 2022 15.86 15.88 15.40 15.66 24,698,748 -0.11(-0.70%)
Jul 14, 2022 15.90 15.95 15.27 15.77 38,956,632 -0.72(-4.37%)
Jul 13, 2022 16.28 16.93 16.17 16.49 28,980,410 +0.05(+0.30%)
Jul 12, 2022 16.96 16.99 16.38 16.44 25,964,364 -0.54(-3.18%)
Jul 11, 2022 17.01 17.27 16.91 16.98 19,287,580 -0.20(-1.16%)
Jul 08, 2022 17.26 17.47 17.03 17.18 12,401,877 -0.07(-0.41%)
Jul 07, 2022 17.32 17.59 17.11 17.25 13,018,361 +0.03(+0.17%)
Jul 06, 2022 17.42 17.51 16.78 17.22 18,595,104 -0.20(-1.15%)
Jul 05, 2022 17.97 18.16 17.08 17.42 21,609,412 -0.64(-3.54%)
Jul 01, 2022 17.49 18.18 17.33 18.06 19,737,692 +0.37(+2.09%)
Jun 30, 2022 18.29 18.34 17.64 17.69 20,503,378 -0.70(-3.81%)
Jun 29, 2022 18.86 18.95 18.27 18.39 16,262,083 -0.16(-0.86%)
Jun 28, 2022 19.09 19.15 18.54 18.55 15,909,286 -0.49(-2.57%)
Jun 27, 2022 18.83 19.06 18.71 19.04 19,276,484 +0.26(+1.38%)
Jun 24, 2022 18.48 18.84 18.21 18.78 19,538,408 +0.23(+1.24%)
Jun 23, 2022 19.42 19.61 18.39 18.55 20,735,744 -0.85(-4.38%)
Jun 22, 2022 19.60 19.88 19.35 19.40 14,631,222 -0.18(-0.92%)
Jun 21, 2022 19.57 19.86 19.55 19.58 24,025,174 +0.03(+0.15%)
Jun 17, 2022 19.88 19.91 19.32 19.55 29,207,256 -0.48(-2.40%)
Jun 16, 2022 19.56 20.20 19.22 20.03 22,391,158 +0.47(+2.40%)
Jun 15, 2022 19.91 19.97 19.05 19.56 24,794,096 +0.09(+0.46%)
Jun 14, 2022 20.08 20.16 19.29 19.47 19,915,612 -0.65(-3.23%)
Jun 13, 2022 20.42 20.59 20.04 20.12 26,790,378 -0.91(-4.33%)
Jun 10, 2022 19.90 21.17 19.71 21.03 21,298,932 +0.94(+4.68%)
Jun 09, 2022 20.70 20.73 20.09 20.09 13,315,135 -0.68(-3.27%)
Jun 08, 2022 20.65 20.95 20.56 20.77 13,466,086 +0.03(+0.14%)
Jun 07, 2022 20.39 20.76 20.38 20.74 11,263,399 +0.23(+1.12%)
Jun 06, 2022 20.82 20.87 20.38 20.51 12,954,360 -0.17(-0.82%)
Jun 03, 2022 20.74 20.93 20.61 20.68 10,039,380 -0.29(-1.38%)
Jun 02, 2022 20.69 21.08 20.67 20.97 18,035,254 +0.62(+3.05%)
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.