Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.56-0.43 (-2.05%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202119.8019.8319.2219.3819.3813,971,900
Nov 24, 202119.2319.5319.2319.3919.3913,869,000
Nov 23, 202119.5019.6719.3119.4319.4313,575,300
Nov 22, 202119.8220.0219.5319.7919.7919,180,200
Nov 19, 202120.4520.7120.1520.2520.2517,856,600
Nov 18, 202120.9020.9920.4920.5620.5614,802,200
Nov 17, 202120.8021.1920.7320.9920.9918,679,300
Nov 16, 202120.8521.0520.5220.6020.6018,463,100
Nov 15, 202120.7520.9620.6020.9020.9015,553,800
Nov 12, 202120.5020.9520.3920.7520.7515,505,700
Nov 11, 202120.8520.9120.5620.6520.6523,589,300
Nov 10, 202120.2520.6220.2220.4620.4631,615,900
Nov 09, 202119.5119.6419.2719.6219.6214,107,600
Nov 08, 202119.7619.8019.3419.4819.4817,193,900
Nov 05, 202118.9319.6018.8119.6019.6021,065,600
Nov 04, 202118.8619.1318.6018.7518.7520,082,400
Nov 03, 202118.2018.7718.1918.6218.6219,232,400
Nov 02, 202118.4918.5018.2618.4718.4714,785,600
Nov 01, 202118.3718.7118.2218.4818.4816,112,500
Oct 29, 202118.6318.7218.3718.3718.3722,752,300
Oct 28, 202119.4219.4718.9018.9418.9420,967,400
Oct 27, 202119.3719.5319.3019.3919.3910,707,500
Oct 26, 202119.4619.5819.3019.4319.4312,052,200
Oct 25, 202119.7619.7719.5219.5519.5512,533,000
Oct 22, 202119.6920.0519.4319.4819.4819,840,700
Oct 21, 202119.3219.4319.2119.3719.379,917,600
Oct 20, 202119.4319.6719.3319.4219.4213,301,800
Oct 19, 202119.4419.4919.0719.3119.3112,754,400
Oct 18, 202119.0819.2418.9019.0719.0711,392,400
Oct 15, 202119.1719.2618.8019.1319.1317,773,100
Oct 14, 202119.4919.7419.4019.5719.5719,845,800
Oct 13, 202118.9119.4218.8819.2319.2323,836,000
Oct 12, 202118.4918.8318.3118.6618.6615,417,100
Oct 11, 202118.6118.7318.3518.4418.449,293,500
Oct 08, 202119.0319.0718.5118.5218.5216,045,200
Oct 07, 202118.3518.6318.3418.5918.5916,260,500
Oct 06, 202118.0618.4618.0218.4518.4513,852,100
Oct 05, 202118.1518.1917.8118.1518.1517,431,500
Oct 04, 202117.9918.4217.9618.2318.2317,838,500
Oct 01, 202118.0818.0817.7317.9917.9920,640,200
Sep 30, 202117.6918.2217.6518.0518.0522,313,600
Sep 29, 202118.0418.1517.5617.5817.5823,570,900
Sep 28, 202117.8118.1217.5718.1018.1026,643,200
Sep 27, 202118.0618.2617.8717.9517.9520,717,300
Sep 24, 202118.0918.2718.0318.0318.0313,371,200
Sep 23, 202118.3018.3818.0918.2318.2319,733,600
Sep 22, 202118.5518.8118.4118.4518.4517,054,600
Sep 21, 202118.8018.8518.4818.4918.4918,250,800
Sep 20, 202118.2318.6518.1018.6518.6523,097,600
Sep 17, 202118.4818.4918.2618.3618.3623,293,300
Sep 16, 202118.9818.9818.4018.5118.5140,452,100
Sep 15, 202119.4819.6719.3319.3619.3615,031,000
Sep 14, 202119.6319.8219.4519.5019.5016,122,800
Sep 13, 202119.3919.6919.2319.4719.4715,877,300
Sep 10, 202119.6919.7619.3519.3519.3514,646,900
Sep 09, 202120.0120.0119.6219.6919.6916,143,300
Sep 08, 202119.8219.9819.6119.8619.8619,809,100
Sep 07, 202120.1520.1619.7319.8519.8520,115,000
Sep 03, 202120.1820.5120.0520.3020.3020,232,600
Sep 02, 202119.8319.9019.6819.8719.8713,194,100
Sep 01, 202120.2020.2219.8019.8119.8113,679,700
Aug 31, 202119.8920.1119.8320.0720.0711,990,000
Aug 30, 202120.2420.2519.7219.8119.8113,046,800
Aug 30, 20210.09 Dividend
Aug 27, 202119.7220.3419.6420.2420.1514,371,900
Aug 26, 202119.6319.8719.6019.7319.649,865,000
Aug 25, 202119.9519.9719.7019.8519.7611,031,100
Aug 24, 202120.2620.2719.9820.1220.0312,228,800
Aug 23, 202119.5820.2619.3220.1520.0622,050,400
Aug 20, 202119.0119.4018.7619.2319.1412,674,200
Aug 19, 202119.3819.4619.0619.1319.0419,626,900
Aug 18, 202120.0320.0319.3919.4619.3721,364,400
Aug 17, 202120.1420.2419.8219.9719.8815,532,400
Aug 16, 202120.1120.3620.0420.1920.1015,391,300
Aug 13, 202120.3020.5020.1320.2720.1813,109,200
Aug 12, 202120.2120.2319.8720.0519.9612,266,000
Aug 11, 202120.0720.5020.0320.3120.2215,127,700
Aug 10, 202120.4820.5719.8419.8419.7526,957,100
Aug 09, 202120.4920.8320.4020.5620.4724,458,900
Aug 06, 202120.7521.0020.3520.8020.7129,721,000
Aug 05, 202121.6621.6621.2121.2621.1711,553,900
Aug 04, 202122.0122.3021.6221.6521.5516,792,000
Aug 03, 202121.5521.7721.5421.7221.6210,743,900
Aug 02, 202121.7821.7921.4121.5721.4712,234,400
Jul 30, 202121.6921.9921.5921.7721.6710,171,800
Jul 29, 202121.7421.9921.5921.8121.7116,416,200
Jul 28, 202120.9721.3720.9121.3421.2511,952,500
Jul 27, 202120.8621.0620.6820.9920.9010,501,600
Jul 26, 202120.6621.0520.5720.8220.7310,282,500
Jul 23, 202120.6520.7820.4320.6320.5410,308,500
Jul 22, 202120.7820.8720.5220.7420.6510,176,900
Jul 21, 202120.5721.0120.5320.9020.8112,057,400
Jul 20, 202120.6721.0620.5520.7220.6316,237,100
Jul 19, 202120.6320.8520.2720.5420.4520,149,400
Jul 16, 202121.1721.2120.7120.8620.7717,418,100
Jul 15, 202121.3121.3520.9521.2721.1812,845,400
Jul 14, 202121.6421.6521.2021.3321.2413,168,200
Jul 13, 202120.9221.5320.9121.1421.0514,865,200
Jul 12, 202121.0021.2720.7720.8320.7410,528,100
Jul 09, 202120.8021.2120.7621.1321.0410,654,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement