Barrick Gold Corp (NY: GOLD )

18.40 -0.08 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 18.29 18.42 18.13 18.40 27,997,704 -0.08(-0.43%)
Nov 07, 2024 18.18 18.54 17.86 18.48 33,260,900 +0.05(+0.27%)
Nov 06, 2024 17.90 18.49 17.71 18.43 27,120,742 -0.45(-2.38%)
Nov 05, 2024 19.05 19.09 18.77 18.88 14,588,939 -0.02(-0.11%)
Nov 04, 2024 19.14 19.21 18.81 18.90 17,070,818 -0.15(-0.79%)
Nov 01, 2024 19.35 19.54 19.04 19.05 18,207,056 -0.27(-1.40%)
Oct 31, 2024 19.62 19.70 19.16 19.32 26,650,398 -0.73(-3.64%)
Oct 30, 2024 20.05 20.12 19.72 20.05 27,291,884 -0.23(-1.13%)
Oct 29, 2024 20.09 20.32 20.00 20.28 21,332,456 +0.30(+1.50%)
Oct 28, 2024 19.53 19.99 19.49 19.98 17,388,940 +0.37(+1.89%)
Oct 25, 2024 19.98 20.01 19.46 19.61 30,912,016 -0.71(-3.49%)
Oct 24, 2024 20.95 21.01 19.93 20.32 30,712,836 -0.48(-2.31%)
Oct 23, 2024 20.86 21.19 20.60 20.80 22,021,474 -0.39(-1.84%)
Oct 22, 2024 21.10 21.25 21.00 21.19 19,828,986 +0.33(+1.58%)
Oct 21, 2024 21.13 21.35 20.83 20.86 20,230,512 -0.06(-0.29%)
Oct 18, 2024 20.51 21.14 20.45 20.92 22,610,924 +0.58(+2.85%)
Oct 17, 2024 20.21 20.48 20.09 20.34 15,713,329 +0.40(+2.01%)
Oct 16, 2024 20.26 20.58 19.70 19.94 23,148,248 -0.27(-1.34%)
Oct 15, 2024 19.97 20.23 19.91 20.21 13,367,863 +0.23(+1.15%)
Oct 14, 2024 19.88 20.11 19.77 19.98 8,022,460 -0.01(-0.05%)
Oct 11, 2024 20.21 20.34 19.92 19.99 15,201,991 -0.08(-0.40%)
Oct 10, 2024 19.73 20.10 19.60 20.07 17,775,356 +0.41(+2.09%)
Oct 09, 2024 19.52 19.69 19.30 19.66 15,811,723 +0.00(+0.00%)
Oct 08, 2024 19.78 19.91 19.51 19.66 18,789,766 -0.22(-1.11%)
Oct 07, 2024 19.96 19.98 19.76 19.88 12,698,774 -0.23(-1.14%)
Oct 04, 2024 19.78 20.20 19.70 20.11 20,032,160 +0.26(+1.31%)
Oct 03, 2024 19.93 20.00 19.68 19.85 17,809,336 -0.33(-1.64%)
Oct 02, 2024 20.33 20.56 20.10 20.18 15,374,448 -0.12(-0.59%)
Oct 01, 2024 20.17 20.52 20.05 20.30 21,672,988 +0.41(+2.06%)
Sep 30, 2024 19.81 20.17 19.68 19.89 18,779,352 -0.34(-1.68%)
Sep 27, 2024 20.75 20.95 20.20 20.23 19,728,400 -0.78(-3.71%)
Sep 26, 2024 20.85 21.21 20.70 21.01 28,640,348 +0.31(+1.50%)
Sep 25, 2024 20.44 20.75 20.41 20.70 22,896,728 +0.27(+1.32%)
Sep 24, 2024 20.35 20.58 20.12 20.43 23,775,576 +0.22(+1.09%)
Sep 23, 2024 20.45 20.67 20.10 20.21 21,000,756 -0.17(-0.83%)
Sep 20, 2024 20.50 20.57 20.19 20.38 23,212,956 +0.15(+0.74%)
Sep 19, 2024 20.57 20.64 20.07 20.23 17,421,844 +0.17(+0.85%)
Sep 18, 2024 20.60 20.95 20.05 20.06 24,875,992 -0.42(-2.05%)
Sep 17, 2024 20.27 20.60 20.23 20.48 12,494,879 -0.04(-0.19%)
Sep 16, 2024 20.81 20.85 20.41 20.52 15,195,013 -0.32(-1.54%)
Sep 13, 2024 20.84 21.13 20.77 20.84 16,558,110 +0.26(+1.26%)
Sep 12, 2024 20.24 20.73 20.16 20.58 23,206,444 +0.82(+4.15%)
Sep 11, 2024 19.55 19.79 19.33 19.76 14,481,784 +0.16(+0.82%)
Sep 10, 2024 19.37 19.62 19.30 19.60 15,648,758 +0.32(+1.66%)
Sep 09, 2024 19.10 19.32 19.06 19.28 15,953,683 +0.28(+1.47%)
Sep 06, 2024 19.41 19.61 18.94 19.00 14,853,306 -0.46(-2.36%)
Sep 05, 2024 19.75 19.95 19.43 19.46 15,370,925 +0.14(+0.72%)
Sep 04, 2024 19.39 19.56 19.23 19.32 16,748,542 -0.28(-1.43%)
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.