U.S. markets open in 8 hours 19 minutes

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.69-0.05 (-0.22%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202022.5122.7222.2222.6922.6916,850,100
Nov 27, 20200.09 Dividend
Nov 25, 202023.1323.2122.6622.8322.7436,957,100
Nov 24, 202022.5923.2522.5322.7922.7043,635,600
Nov 23, 202024.1624.1623.1423.2423.1536,596,300
Nov 20, 202024.3224.6424.1724.2824.1816,690,700
Nov 19, 202024.1724.4424.0124.1824.0818,249,200
Nov 18, 202025.2425.2824.4224.4624.3628,709,800
Nov 17, 202025.8025.9025.3325.3725.2718,758,000
Nov 16, 202025.8026.0325.4725.8625.7617,386,200
Nov 13, 202026.3026.3425.8725.8925.7911,745,300
Nov 12, 202026.0226.2425.8325.9125.8112,843,200
Nov 11, 202025.8225.8425.3425.7925.6921,293,500
Nov 10, 202026.9027.0125.9025.9425.8423,180,600
Nov 09, 202027.2227.4426.0926.9026.7947,566,200
Nov 06, 202029.5629.6028.7528.8728.7613,537,500
Nov 05, 202028.4129.5528.3829.3229.2028,536,600
Nov 04, 202027.7428.1027.3527.4227.3114,795,700
Nov 03, 202027.5027.8827.2527.7827.6714,104,900
Nov 02, 202027.0027.2026.5227.1627.0515,083,200
Oct 30, 202026.4126.7725.7526.7326.6214,811,100
Oct 29, 202025.6526.5725.5626.1726.0715,397,100
Oct 28, 202026.4526.5625.7125.9225.8222,178,900
Oct 27, 202026.6627.1226.5227.0926.9810,690,900
Oct 26, 202026.5927.1826.5826.6326.5310,261,900
Oct 23, 202026.7826.9426.6126.8126.709,636,100
Oct 22, 202027.0627.1026.5526.8926.7813,605,100
Oct 21, 202027.2827.5327.1027.3727.2611,122,900
Oct 20, 202027.1227.2826.8427.0726.9614,482,500
Oct 19, 202027.8227.9727.0027.0226.9112,823,200
Oct 16, 202027.8627.8927.5027.5727.468,982,300
Oct 15, 202027.9728.0827.5627.7527.6410,762,300
Oct 14, 202028.2028.5927.9528.3128.2010,603,400
Oct 13, 202027.8028.0627.1827.9627.8512,480,100
Oct 12, 202027.9528.1927.8028.0427.939,850,800
Oct 09, 202027.7728.0527.5228.0527.9414,495,600
Oct 08, 202027.1227.5226.9027.2727.1613,403,500
Oct 07, 202027.3927.5326.8826.9526.8418,348,800
Oct 06, 202028.4128.5427.0427.0626.9518,523,000
Oct 05, 202028.0128.7427.9728.3728.2610,678,100
Oct 02, 202028.1928.3927.8227.8927.789,876,500
Oct 01, 202028.3928.5528.0728.2628.1510,354,300
Sep 30, 202028.1228.3927.8028.1128.0014,886,500
Sep 29, 202027.9728.4827.8728.2828.1712,446,300
Sep 28, 202028.0028.0427.4527.7627.6512,539,500
Sep 25, 202027.5527.8527.2627.7027.599,425,000
Sep 24, 202026.8727.7726.8327.6527.5420,435,400
Sep 23, 202028.0928.1326.9827.1427.0324,139,900
Sep 22, 202028.2928.6428.1228.4228.3114,621,800
Sep 21, 202028.4028.6927.8128.1928.0817,428,200
Sep 18, 202029.3029.5628.8628.8928.7826,962,200
Sep 17, 202029.5329.5328.8129.1429.0326,331,800
Sep 16, 202030.2530.3629.5929.9929.8720,832,900
Sep 15, 202030.2630.5429.8629.9929.8712,552,500
Sep 14, 202030.0330.3029.4229.9329.8115,620,200
Sep 11, 202030.3030.5829.6129.7529.6312,573,900
Sep 10, 202030.7830.8729.9730.1129.9916,170,300
Sep 09, 202029.5130.6029.4530.4630.3420,488,800
Sep 08, 202028.5329.8428.2529.2029.0817,738,400
Sep 04, 202028.9829.3028.0829.0528.9421,446,400
Sep 03, 202029.3329.6928.5929.2629.1417,762,300
Sep 02, 202029.1729.6528.6029.6129.4916,837,200
Sep 01, 202030.2730.3328.9829.3329.2117,080,800
Aug 31, 202029.4829.9829.2829.6529.5314,248,100
Aug 28, 202029.2129.5529.0529.2029.0819,533,800
Aug 28, 20200.08 Dividend
Aug 27, 202029.8629.9028.3128.5828.3923,211,000
Aug 26, 202028.4429.3928.3929.3729.1717,248,100
Aug 25, 202028.8428.9428.1228.7528.5617,442,900
Aug 24, 202029.7829.8228.9328.9728.7816,812,000
Aug 21, 202029.7129.7828.9429.3129.1116,352,200
Aug 20, 202029.0729.9928.9129.9529.7522,129,800
Aug 19, 202030.0530.3228.8028.9828.7831,732,600
Aug 18, 202031.2031.2229.7430.0429.8439,322,100
Aug 17, 202029.6230.2729.3030.1329.9353,950,500
Aug 14, 202027.1327.2426.5526.9926.8112,635,500
Aug 13, 202026.6127.4426.5027.1426.9615,115,100
Aug 12, 202026.9727.0526.0626.1826.0021,894,100
Aug 11, 202027.1027.5725.8726.2526.0736,281,600
Aug 10, 202029.3329.9328.6328.7228.5315,880,400
Aug 07, 202029.0029.3528.4428.8728.6814,674,600
Aug 06, 202030.0430.1129.0829.5029.3015,355,600
Aug 05, 202030.5030.6929.5029.8429.6423,685,700
Aug 04, 202028.7729.8528.3529.7529.5525,658,100
Aug 03, 202028.8028.8728.1828.7228.5311,518,500
Jul 31, 202028.7229.0328.2628.9128.7219,817,100
Jul 30, 202027.9028.6327.5228.2528.0616,071,000
Jul 29, 202029.7629.8228.3928.7828.5926,171,200
Jul 28, 202029.5029.8929.2129.5929.3916,893,900
Jul 27, 202029.5030.2029.4129.9129.7128,270,100
Jul 24, 202028.1228.4828.0328.4428.2513,356,700
Jul 23, 202028.5128.8727.5727.9927.8017,493,600
Jul 22, 202028.6528.6928.1028.5228.3313,559,000
Jul 21, 202028.7628.8428.1528.2328.0417,403,600
Jul 20, 202027.6128.1727.6128.1227.9315,059,200
Jul 17, 202027.0427.4126.7627.3427.1612,309,100
Jul 16, 202026.8227.0926.3926.6926.5111,708,600
Jul 15, 202026.9027.1026.3427.0926.9114,009,700
Jul 14, 202026.0527.0725.9527.0526.8712,752,400
Jul 13, 202027.4927.6626.0426.1325.9515,524,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...