Canada markets closed

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.77-0.04 (-0.18%)
At close: 4:00PM EDT
21.78 +0.01 (0.05%)
After hours: 07:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202121.6921.9921.5921.7721.7710,089,038
Jul. 29, 202121.7421.9921.5921.8121.8116,391,900
Jul. 28, 202120.9721.3720.9121.3421.3411,944,000
Jul. 27, 202120.8621.0620.6820.9920.9910,485,900
Jul. 26, 202120.6621.0520.5720.8220.8210,276,600
Jul. 23, 202120.6520.7820.4320.6320.6310,301,500
Jul. 22, 202120.7820.8720.5220.7420.7410,176,900
Jul. 21, 202120.5721.0120.5320.9020.9012,057,400
Jul. 20, 202120.6721.0620.5520.7220.7216,237,100
Jul. 19, 202120.6320.8520.2720.5420.5420,149,400
Jul. 16, 202121.1721.2120.7120.8620.8617,403,000
Jul. 15, 202121.3121.3520.9521.2721.2712,845,400
Jul. 14, 202121.6421.6521.2021.3321.3313,168,200
Jul. 13, 202120.9221.5320.9121.1421.1414,865,200
Jul. 12, 202121.0021.2720.7720.8320.8310,528,100
Jul. 09, 202120.8021.2120.7621.1321.1310,651,800
Jul. 08, 202121.2121.2920.5720.7220.7214,453,900
Jul. 07, 202121.4121.4121.0321.1921.199,320,000
Jul. 06, 202121.1121.3620.9821.2921.2920,210,100
Jul. 02, 202120.8220.9620.5920.7920.7910,718,700
Jul. 01, 202120.9320.9420.5020.5820.5812,980,100
Jun. 30, 202120.7020.8120.4620.6820.6810,543,800
Jun. 29, 202120.4220.6820.2920.5320.5312,433,600
Jun. 28, 202120.9221.0420.5420.7020.7012,068,600
Jun. 25, 202121.1921.2420.8320.8920.8911,269,700
Jun. 24, 202121.0621.1720.9220.9720.9710,546,000
Jun. 23, 202121.3121.3520.9420.9620.9610,329,300
Jun. 22, 202121.0721.2820.9821.0821.0812,925,300
Jun. 21, 202120.9421.2720.8021.1521.1515,733,900
Jun. 18, 202121.1221.2320.7420.7520.7530,229,400
Jun. 17, 202121.7921.8821.0021.0321.0337,068,400
Jun. 16, 202122.8323.1422.4422.4522.4521,393,900
Jun. 15, 202123.1623.1622.7722.7922.7911,167,000
Jun. 14, 202122.8823.2622.7023.1523.1513,119,100
Jun. 11, 202123.6123.6623.2223.2323.2310,951,900
Jun. 10, 202123.0223.7322.9323.7123.7113,176,400
Jun. 09, 202123.1023.3323.0123.0123.0110,446,300
Jun. 08, 202123.3523.5223.1223.1223.1210,678,600
Jun. 07, 202123.3223.4923.1723.4123.4110,957,900
Jun. 04, 202123.3223.6823.2523.4623.4613,415,400
Jun. 03, 202123.5723.6023.1323.2123.2121,158,500
Jun. 02, 202124.2824.3724.1424.1724.179,600,400
Jun. 01, 202124.1324.3023.7924.2624.2617,551,000
May 28, 202123.5524.1523.4824.0824.0820,374,400
May 27, 202124.4124.4223.7323.8623.8620,866,100
May 27, 20210.23 Dividend
May 26, 202124.8124.9424.5024.5824.3515,210,300
May 25, 202124.6624.7024.2324.5824.3519,350,300
May 24, 202124.7924.8924.5424.6824.459,151,000
May 21, 202125.0025.0524.4924.7024.4714,492,400
May 20, 202124.5425.0024.4524.8124.5813,655,600
May 19, 202124.8625.3724.4224.5924.3623,518,100
May 18, 202125.2325.2424.6125.1124.8819,029,600
May 17, 202124.2825.2923.9925.2725.0330,193,700
May 14, 202123.8224.0823.7024.0223.809,892,200
May 13, 202123.4023.7223.1423.5823.3611,594,100
May 12, 202123.9524.1823.4323.5323.3114,419,600
May 11, 202123.4824.0323.3923.9523.7313,963,000
May 10, 202124.2324.4423.9223.9323.7119,519,200
May 07, 202123.9624.1623.5923.9223.7024,229,400
May 06, 202122.5823.6022.5723.5523.3334,497,200
May 05, 202122.2922.2922.0322.2522.0413,395,800
May 04, 202122.1222.5521.7622.0121.8016,850,300
May 03, 202121.5822.3321.5222.2322.0217,421,100
Apr. 30, 202121.2821.5221.1521.2521.0513,664,100
Apr. 29, 202121.7021.7521.1121.3521.1520,897,100
Apr. 28, 202121.5021.9121.3221.7621.5617,101,500
Apr. 27, 202122.1522.1521.5921.6421.4415,740,400
Apr. 26, 202122.2222.3022.0122.1621.958,943,000
Apr. 23, 202122.5622.6322.1522.2122.0011,583,100
Apr. 22, 202122.5422.5622.2322.4122.2014,527,200
Apr. 21, 202122.4822.8622.4322.7422.5313,479,700
Apr. 20, 202122.0422.4621.9822.4022.1915,561,700
Apr. 19, 202122.2722.4022.0222.1121.9013,797,000
Apr. 16, 202122.3822.4322.0222.2322.0222,401,000
Apr. 15, 202121.3922.2021.3521.9821.7722,947,900
Apr. 14, 202121.1221.2521.0121.1120.9113,973,900
Apr. 13, 202121.1521.4720.9721.1020.9021,067,000
Apr. 12, 202121.1421.1620.8520.9920.7915,850,900
Apr. 09, 202121.0021.2720.8921.2121.0114,054,100
Apr. 08, 202120.9721.1620.8921.1620.9619,201,900
Apr. 07, 202120.9120.9520.5920.6720.4812,997,200
Apr. 06, 202120.8821.1520.6920.8820.6818,430,800
Apr. 05, 202120.8320.8920.3520.6320.4419,371,200
Apr. 01, 202120.1020.4119.9420.3720.1813,040,600
Mar. 31, 202119.6520.0819.4819.8019.6114,160,100
Mar. 30, 202119.6919.7519.4419.5119.3314,899,400
Mar. 29, 202119.9320.2019.5620.1619.9717,532,700
Mar. 26, 202119.6120.0019.6120.0019.8120,956,700
Mar. 25, 202120.0420.0919.5119.7319.5523,092,500
Mar. 24, 202120.2520.2819.9620.1619.9716,838,800
Mar. 23, 202120.5620.5620.0220.2420.0517,602,100
Mar. 22, 202120.7420.8820.5920.6220.4312,354,400
Mar. 19, 202120.9520.9920.6920.9620.7624,422,100
Mar. 18, 202120.8221.1320.7120.8620.6613,132,100
Mar. 17, 202120.5921.3420.3921.1320.9320,170,700
Mar. 16, 202120.8420.8620.5220.7120.5212,121,800
Mar. 15, 202120.4620.8620.3220.7720.5816,161,100
Mar. 12, 202119.9920.4219.8220.3220.1312,741,900
Mar. 11, 202120.2720.4420.0120.3120.1214,448,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...