Skip to main content

Barrick Gold Corp (NY: GOLD )

17.73 +0.14 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 17.56 17.79 17.51 17.73 23,072,256 +0.14(+0.80%)
Nov 30, 2023 17.30 17.61 17.25 17.59 19,565,010 +0.20(+1.15%)
Nov 29, 2023 17.31 17.50 17.23 17.39 17,277,734 +0.05(+0.29%)
Nov 28, 2023 16.57 17.37 16.50 17.34 32,409,700 +0.86(+5.25%)
Nov 27, 2023 16.42 16.59 16.24 16.48 18,516,296 +0.34(+2.10%)
Nov 24, 2023 16.19 16.25 16.02 16.14 7,152,675 -0.01(-0.06%)
Nov 22, 2023 16.13 16.21 15.99 16.15 12,930,077 +0.05(+0.31%)
Nov 21, 2023 15.96 16.29 15.96 16.10 19,334,760 +0.40(+2.53%)
Nov 20, 2023 15.50 15.77 15.38 15.70 9,198,397 +0.08(+0.51%)
Nov 17, 2023 15.99 15.99 15.60 15.62 9,362,062 -0.17(-1.07%)
Nov 16, 2023 15.62 16.00 15.60 15.79 15,008,024 +0.27(+1.73%)
Nov 15, 2023 15.56 15.67 15.41 15.52 11,356,907 -0.10(-0.64%)
Nov 14, 2023 15.41 15.71 15.31 15.62 15,770,973 +0.58(+3.83%)
Nov 13, 2023 15.14 15.25 15.02 15.04 12,101,419 -0.09(-0.59%)
Nov 10, 2023 15.07 15.14 14.92 15.13 12,198,609 -0.08(-0.52%)
Nov 09, 2023 15.16 15.47 15.02 15.21 11,173,754 +0.13(+0.86%)
Nov 08, 2023 15.54 15.62 14.99 15.08 14,774,978 -0.59(-3.74%)
Nov 07, 2023 15.93 16.02 15.48 15.67 19,723,992 -0.53(-3.25%)
Nov 06, 2023 16.24 16.44 16.13 16.20 15,302,592 -0.19(-1.15%)
Nov 03, 2023 16.11 16.48 16.03 16.39 28,597,564 +0.43(+2.68%)
Nov 02, 2023 16.11 16.14 15.82 15.96 22,725,806 +0.02(+0.12%)
Nov 01, 2023 15.91 15.98 15.73 15.94 17,428,722 +0.05(+0.31%)
Oct 31, 2023 15.99 16.18 15.77 15.89 17,820,912 -0.13(-0.81%)
Oct 30, 2023 16.21 16.27 15.99 16.02 17,514,138 -0.22(-1.35%)
Oct 27, 2023 16.14 16.33 15.75 16.24 25,697,114 +0.03(+0.18%)
Oct 26, 2023 16.46 16.48 16.01 16.21 23,285,000 -0.28(-1.69%)
Oct 25, 2023 16.43 16.77 16.43 16.48 20,481,154 +0.02(+0.12%)
Oct 24, 2023 16.25 16.49 16.18 16.46 12,502,669 +0.01(+0.06%)
Oct 23, 2023 16.62 16.76 16.30 16.46 19,713,922 -0.34(-2.01%)
Oct 20, 2023 16.59 17.04 16.58 16.79 30,324,070 +0.28(+1.69%)
Oct 19, 2023 16.38 16.53 16.18 16.51 19,476,180 +0.07(+0.42%)
Oct 18, 2023 16.48 16.64 16.31 16.45 21,754,640 +0.12(+0.73%)
Oct 17, 2023 15.73 16.33 15.68 16.33 18,725,160 +0.61(+3.86%)
Oct 16, 2023 15.57 15.84 15.51 15.72 10,741,091 +0.07(+0.44%)
Oct 13, 2023 15.49 15.76 15.34 15.65 20,582,588 +0.60(+3.96%)
Oct 12, 2023 14.95 15.10 14.93 15.05 20,775,072 -0.08(-0.53%)
Oct 11, 2023 15.06 15.13 14.93 15.13 15,999,184 +0.26(+1.74%)
Oct 10, 2023 14.82 14.89 14.73 14.87 16,794,136 +0.11(+0.74%)
Oct 09, 2023 14.79 14.93 14.70 14.76 16,550,992 +0.27(+1.85%)
Oct 06, 2023 14.36 14.61 14.31 14.50 18,934,164 +0.21(+1.46%)
Oct 05, 2023 14.15 14.32 14.03 14.29 16,905,504 +0.17(+1.20%)
Oct 04, 2023 14.10 14.15 13.74 14.12 23,674,148 +0.01(+0.07%)
Oct 03, 2023 14.16 14.39 14.08 14.11 19,368,170 -0.04(-0.28%)
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.