Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,054.25
-3.25(-0.08%)
Dow Futures
32,879.00
-24.00(-0.07%)
Nasdaq Futures
12,939.75
-25.25(-0.19%)
Russell 2000 Futures
1,781.20
-3.10(-0.17%)
Crude Oil
72.64
-0.33(-0.45%)
Gold
1,958.60
-8.30(-0.42%)

Advertisement

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

18.54

-0.12

(-0.64%)

At close: 04:00PM EDT

18.51

-0.03

(-0.16%)

After hours:

07:58PM EDT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	18.50	18.73	18.41	18.54	18.54	13,700,800
Mar 28, 2023	18.57	18.75	18.40	18.66	18.66	15,099,500
Mar 27, 2023	18.02	18.50	17.91	18.50	18.50	15,139,200
Mar 24, 2023	18.44	18.67	18.26	18.52	18.52	18,155,600
Mar 23, 2023	18.24	18.51	18.07	18.30	18.30	17,623,800
Mar 22, 2023	17.77	18.22	17.66	18.00	18.00	17,988,400
Mar 21, 2023	17.89	17.90	17.48	17.69	17.69	20,481,200
Mar 20, 2023	18.26	18.49	18.10	18.24	18.24	23,283,700
Mar 17, 2023	17.69	18.29	17.48	18.12	18.12	46,005,300
Mar 16, 2023	17.55	17.58	17.00	17.40	17.40	22,923,600
Mar 15, 2023	17.40	17.55	17.18	17.48	17.48	38,859,700
Mar 14, 2023	16.99	17.13	16.85	17.07	17.07	17,099,800
Mar 13, 2023	16.60	17.23	16.56	17.02	17.02	37,190,700
Mar 10, 2023	15.90	16.29	15.83	15.91	15.91	22,434,200
Mar 09, 2023	15.75	15.87	15.48	15.57	15.57	14,879,800
Mar 08, 2023	15.79	15.96	15.58	15.62	15.62	16,848,300
Mar 07, 2023	16.10	16.15	15.67	15.77	15.77	21,944,100
Mar 06, 2023	16.43	16.48	16.18	16.30	16.30	11,512,800
Mar 03, 2023	16.56	16.57	16.34	16.52	16.52	14,362,100
Mar 02, 2023	16.19	16.40	16.12	16.38	16.38	13,362,100
Mar 01, 2023	16.43	16.48	16.18	16.31	16.31	14,867,000
Feb 28, 2023	15.95	16.28	15.85	16.12	16.12	21,502,400
Feb 27, 2023	15.94	16.08	15.86	15.97	15.97	11,449,100
Feb 24, 2023	15.93	16.01	15.80	16.00	16.00	16,299,500
Feb 23, 2023	16.13	16.28	16.04	16.07	16.07	15,735,800
Feb 22, 2023	16.52	16.53	16.10	16.21	16.21	20,601,000
Feb 21, 2023	16.73	16.80	16.49	16.59	16.59	15,470,100
Feb 17, 2023	16.65	16.79	16.44	16.74	16.74	21,649,300
Feb 16, 2023	16.92	17.09	16.61	16.95	16.95	22,997,300
Feb 15, 2023	17.32	17.40	16.93	17.17	17.17	32,732,100
Feb 14, 2023	17.81	17.88	17.46	17.81	17.81	19,540,600
Feb 13, 2023	17.74	17.98	17.71	17.93	17.93	9,490,600
Feb 10, 2023	17.79	18.05	17.69	17.93	17.93	12,472,100
Feb 09, 2023	18.54	18.64	17.61	17.81	17.81	17,830,800
Feb 08, 2023	18.54	18.56	18.11	18.34	18.34	11,946,300
Feb 07, 2023	18.35	18.69	18.19	18.50	18.50	15,345,600
Feb 06, 2023	18.21	18.44	18.11	18.35	18.35	15,431,100
Feb 03, 2023	18.80	18.83	18.20	18.32	18.32	25,763,100
Feb 02, 2023	20.19	20.19	19.17	19.40	19.40	20,871,500
Feb 01, 2023	19.47	20.16	19.37	19.95	19.95	18,686,200
Jan 31, 2023	19.38	19.60	19.25	19.55	19.55	14,899,100
Jan 30, 2023	19.60	19.75	19.40	19.48	19.48	14,093,400
Jan 27, 2023	19.57	19.77	19.40	19.67	19.67	19,612,600
Jan 26, 2023	19.68	19.73	19.40	19.69	19.69	23,740,600
Jan 25, 2023	19.26	19.83	19.22	19.79	19.79	19,501,100
Jan 24, 2023	19.00	19.50	18.97	19.42	19.42	19,027,500
Jan 23, 2023	18.72	19.27	18.65	19.23	19.23	27,041,600
Jan 20, 2023	18.61	18.98	18.52	18.97	18.97	16,544,800
Jan 19, 2023	18.42	18.92	18.40	18.72	18.72	17,352,400
Jan 18, 2023	18.95	19.06	18.38	18.38	18.38	15,738,900
Jan 17, 2023	19.42	19.46	18.67	18.75	18.75	21,531,600
Jan 13, 2023	19.44	19.82	19.43	19.64	19.64	16,591,400
Jan 12, 2023	19.53	19.61	19.21	19.43	19.43	13,816,400
Jan 11, 2023	19.47	19.52	18.95	19.22	19.22	14,346,400
Jan 10, 2023	19.00	19.46	18.85	19.39	19.39	16,523,400
Jan 09, 2023	19.22	19.37	18.96	18.97	18.97	18,346,700
Jan 06, 2023	19.10	19.17	18.52	19.04	19.04	21,704,000
Jan 05, 2023	18.64	18.83	18.34	18.78	18.78	17,933,600
Jan 04, 2023	18.15	19.06	18.11	18.88	18.88	29,096,000
Jan 03, 2023	17.54	17.95	17.45	17.83	17.83	16,347,400
Dec 30, 2022	17.31	17.34	17.04	17.18	17.18	12,821,900
Dec 29, 2022	17.37	17.46	17.22	17.25	17.25	8,274,800
Dec 28, 2022	17.61	17.66	17.11	17.21	17.21	12,970,700
Dec 27, 2022	17.46	17.93	17.43	17.77	17.77	11,654,100
Dec 23, 2022	17.33	17.50	17.09	17.39	17.39	12,800,800
Dec 22, 2022	17.23	17.38	16.96	17.30	17.30	16,260,800
Dec 21, 2022	17.40	17.67	17.33	17.50	17.50	20,232,900
Dec 20, 2022	16.85	17.41	16.82	17.28	17.28	25,819,900
Dec 19, 2022	16.93	16.98	16.47	16.55	16.55	16,413,900
Dec 16, 2022	16.64	17.06	16.56	16.90	16.90	19,723,800
Dec 15, 2022	16.95	17.10	16.64	16.65	16.65	19,147,700
Dec 14, 2022	17.42	17.60	17.12	17.39	17.39	18,237,300
Dec 13, 2022	17.44	17.64	17.15	17.44	17.44	28,304,100
Dec 12, 2022	16.49	16.74	16.28	16.73	16.73	19,925,800
Dec 09, 2022	17.03	17.20	16.58	16.58	16.58	20,654,700
Dec 08, 2022	17.03	17.09	16.76	16.80	16.80	16,203,400
Dec 07, 2022	16.58	17.11	16.55	16.86	16.86	21,147,400
Dec 06, 2022	16.76	16.91	16.35	16.45	16.45	17,170,300
Dec 05, 2022	16.81	16.91	16.47	16.52	16.52	21,242,900
Dec 02, 2022	16.78	17.14	16.58	16.98	16.98	18,763,700
Dec 01, 2022	16.75	17.34	16.67	17.09	17.09	31,207,800
Nov 30, 2022	16.03	16.44	15.87	16.32	16.32	25,458,200
Nov 29, 2022	15.59	15.96	15.54	15.87	15.87	15,770,800
Nov 28, 2022	16.05	16.09	15.50	15.50	15.50	26,013,100
Nov 25, 2022	16.19	16.27	16.02	16.02	16.02	9,338,700
Nov 23, 2022	15.93	16.30	15.91	16.23	16.23	14,178,400
Nov 22, 2022	15.50	16.06	15.38	16.01	16.01	16,605,100
Nov 21, 2022	15.51	15.52	15.13	15.35	15.35	11,907,400
Nov 18, 2022	15.60	15.63	15.36	15.62	15.62	15,773,900
Nov 17, 2022	15.45	15.62	15.35	15.57	15.57	15,928,800
Nov 16, 2022	15.93	16.15	15.78	15.79	15.79	11,426,300
Nov 15, 2022	16.37	16.45	15.78	16.00	16.00	24,519,000
Nov 14, 2022	16.33	16.42	16.03	16.19	16.19	17,817,400
Nov 11, 2022	16.44	16.58	16.31	16.44	16.44	17,873,500
Nov 10, 2022	16.12	16.45	15.95	16.43	16.43	28,584,600
Nov 09, 2022	15.54	15.81	15.26	15.35	15.35	17,642,100
Nov 08, 2022	14.62	15.80	14.55	15.61	15.61	37,409,600
Nov 07, 2022	14.29	14.58	14.18	14.57	14.57	22,287,500
Nov 04, 2022	13.70	14.24	13.57	14.20	14.20	37,912,500
Nov 03, 2022	14.27	14.27	13.01	13.10	13.10	58,799,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,054.25-3.25(-0.08%)

Dow Futures32,879.00-24.00(-0.07%)

Nasdaq Futures12,939.75-25.25(-0.19%)

Russell 2000 Futures1,781.20-3.10(-0.17%)

Crude Oil72.64-0.33(-0.45%)

Gold1,958.60-8.30(-0.42%)

Barrick Gold Corporation (GOLD)

S&P Futures
4,054.25
-3.25(-0.08%)

Dow Futures
32,879.00
-24.00(-0.07%)

Nasdaq Futures
12,939.75
-25.25(-0.19%)

Russell 2000 Futures
1,781.20
-3.10(-0.17%)

Crude Oil
72.64
-0.33(-0.45%)

Gold
1,958.60
-8.30(-0.42%)