Skip to main content

Barrick Gold Corp (NY: GOLD )

20.11 +0.26 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 19.78 20.20 19.70 20.11 20,038,472 +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 19.67 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 15,196,369 -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%)
Sep 03, 2024 19.84 19.92 19.39 19.60 15,598,673 -0.59(-2.92%)
Aug 30, 2024 20.15 20.32 19.97 20.19 14,116,759 -0.03(-0.15%)
Aug 29, 2024 20.00 20.38 19.93 20.22 15,208,803 +0.37(+1.85%)
Aug 28, 2024 20.01 20.09 19.67 19.85 19,760,666 -0.50(-2.45%)
Aug 27, 2024 19.96 20.35 19.84 20.35 15,563,351 -0.02(-0.10%)
Aug 26, 2024 20.59 20.63 20.30 20.37 15,367,331 -0.03(-0.15%)
Aug 23, 2024 20.36 20.54 20.17 20.40 18,490,164 +0.26(+1.28%)
Aug 22, 2024 20.22 20.30 19.91 20.14 18,872,192 -0.38(-1.84%)
Aug 21, 2024 20.32 20.61 20.20 20.52 20,536,120 +0.21(+1.03%)
Aug 20, 2024 20.54 20.79 20.21 20.31 23,772,928 +0.20(+0.99%)
Aug 19, 2024 19.61 20.20 19.59 20.11 24,413,656 +0.50(+2.54%)
Aug 16, 2024 19.18 19.67 19.15 19.61 26,515,268 +0.66(+3.46%)
Aug 15, 2024 19.07 19.19 18.65 18.96 18,945,150 -0.11(-0.57%)
Aug 14, 2024 18.99 19.08 18.67 19.07 25,677,244 +0.03(+0.16%)
Aug 13, 2024 18.85 19.22 18.74 19.04 20,740,892 +0.14(+0.74%)
Aug 12, 2024 17.75 18.97 17.72 18.90 35,081,012 +1.57(+9.08%)
Aug 09, 2024 17.37 17.37 17.09 17.32 13,928,706 +0.07(+0.40%)
Aug 08, 2024 16.87 17.29 16.77 17.25 19,773,928 +0.53(+3.15%)
Aug 07, 2024 17.50 17.54 16.67 16.73 25,945,300 -0.58(-3.33%)
Aug 06, 2024 17.18 17.52 17.01 17.30 27,598,596 +0.21(+1.22%)
Aug 05, 2024 16.31 17.25 16.01 17.10 25,690,132 -0.73(-4.08%)
Aug 02, 2024 18.40 18.59 17.42 17.82 28,308,338 -0.33(-1.81%)
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.