Canada markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.38+0.15 (+0.74%)
At close: 04:00PM EDT
20.38 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202420.5020.5620.1920.3820.3818,073,553
Sept 19, 202420.5720.6420.0720.2320.2317,423,800
Sept 18, 202420.6020.9520.0520.0620.0624,884,000
Sept 17, 202420.2720.6020.2320.4820.4812,503,600
Sept 16, 202420.8120.8520.4120.5220.5215,198,700
Sept 13, 202420.8421.1320.7720.8420.8416,558,000
Sept 12, 202420.2420.7420.1620.5820.5823,209,000
Sept 11, 202419.5519.7919.3319.7619.7614,482,600
Sept 10, 202419.3719.6219.3019.6019.6015,650,400
Sept 09, 202419.1019.3219.0619.2819.2815,954,100
Sept 06, 202419.4119.6118.9419.0019.0014,853,300
Sept 05, 202419.7519.9519.4319.4619.4615,376,000
Sept 04, 202419.3919.5619.2319.3219.3216,748,600
Sept 03, 202419.8519.9219.3919.6019.6015,600,400
Aug 30, 202420.1520.3219.9720.1920.1914,059,400
Aug 30, 20240.1 Dividend
Aug 29, 202420.1020.4820.0320.3220.2215,136,800
Aug 28, 202420.1120.1819.7719.9519.8519,664,500
Aug 27, 202420.0620.4519.9420.4520.3515,493,700
Aug 26, 202420.7020.7320.4020.4720.3715,296,000
Aug 23, 202420.4620.6420.2720.5020.4018,399,200
Aug 22, 202420.3220.4120.0120.2420.1418,782,400
Aug 21, 202420.4320.7120.3020.6220.5220,439,200
Aug 20, 202420.6420.8920.3220.4120.3123,658,000
Aug 19, 202419.7120.3019.6920.2120.1124,318,300
Aug 16, 202419.2719.7719.2419.7119.6126,384,300
Aug 15, 202419.1619.2818.7419.0518.9618,855,500
Aug 14, 202419.0919.1718.7619.1619.0725,552,700
Aug 13, 202418.9419.3218.8319.1319.0420,639,700
Aug 12, 202417.8419.0717.8118.9918.9034,917,800
Aug 09, 202417.4617.4617.1817.4117.3213,860,200
Aug 08, 202416.9517.3816.8517.3417.2519,680,400
Aug 07, 202417.5917.6316.7516.8116.7325,837,300
Aug 06, 202417.2717.6117.0917.3917.3027,465,900
Aug 05, 202416.3917.3416.0917.1817.1025,566,600
Aug 02, 202418.4918.6817.5117.9117.8228,169,000
Aug 01, 202418.5018.7718.0018.2418.1520,575,600
Jul 31, 202418.3618.5918.3118.5118.4216,907,200
Jul 30, 202418.0818.2017.9118.1418.0513,367,500
Jul 29, 202417.8817.9917.6717.9717.8812,626,900
Jul 26, 202417.8517.9517.7317.7917.7021,083,200
Jul 25, 202417.9218.0317.7017.7217.6322,355,300
Jul 24, 202418.7019.0318.4518.4618.3722,059,700
Jul 23, 202418.4018.6718.2418.5718.4818,302,800
Jul 22, 202418.2918.4618.2318.3618.2714,874,600
Jul 19, 202418.0018.4917.9518.3918.3024,950,000
Jul 18, 202419.0119.0118.4418.5418.4517,949,600
Jul 17, 202419.3519.4518.8518.8818.7930,477,200
Jul 16, 202418.4419.2818.3319.2519.1636,904,900
Jul 15, 202418.4818.6318.3118.3618.2724,223,300
Jul 12, 202417.8318.5717.8118.5218.4323,046,300
Jul 11, 202418.0518.1817.8618.1318.0431,513,600
Jul 10, 202417.6717.8717.6417.7817.6919,908,400
Jul 09, 202417.3517.5517.2617.4417.3516,392,100
Jul 08, 202417.2517.4617.1117.3817.2918,310,400
Jul 05, 202417.5617.7817.4217.4417.3523,258,000
Jul 03, 202416.8517.3616.8417.3017.2118,999,800
Jul 02, 202416.5616.7016.4116.6216.5411,803,500
Jul 01, 202416.7616.8516.5416.5616.489,192,400
Jun 28, 202416.9917.0116.5816.6816.6013,271,600
Jun 27, 202416.9817.0216.8316.8416.7614,788,900
Jun 26, 202416.3416.8416.3316.8016.7216,932,300
Jun 25, 202416.6116.7916.5116.5916.5114,947,300
Jun 24, 202416.6816.8116.5816.7216.6414,610,700
Jun 21, 202416.9816.9816.4516.5616.4835,931,300
Jun 20, 202416.5017.1516.4416.9616.8831,193,900
Jun 18, 202416.0916.5016.0716.4116.3319,403,900
Jun 17, 202416.0016.1815.9716.1416.0619,873,500
Jun 14, 202416.2016.2015.9216.0315.9519,395,900
Jun 13, 202416.2916.5115.9216.0715.9921,657,700
Jun 12, 202416.4516.5616.2116.4016.3225,432,700
Jun 11, 202416.2816.2816.0016.1816.1017,068,500
Jun 10, 202416.2516.4616.1216.4516.3721,491,200
Jun 07, 202416.8216.8316.1216.1516.0736,198,500
Jun 06, 202416.6617.3716.5117.3217.2323,544,700
Jun 05, 202416.5216.7416.3916.7016.6215,604,500
Jun 04, 202417.0917.0916.3616.4916.4132,330,600
Jun 03, 202417.1517.5317.0717.4217.3318,731,800
May 31, 202417.1317.2616.9717.0917.0120,415,400
May 31, 20240.1 Dividend
May 30, 202416.9617.2116.9617.1116.9312,306,400
May 29, 202417.2417.3816.9116.9216.7412,268,800
May 28, 202417.2417.4717.0617.4417.2521,446,200
May 24, 202417.0817.1817.0117.0216.8413,888,800
May 23, 202417.2017.3916.9116.9416.7625,362,800
May 22, 202417.6017.7017.2217.2917.1021,070,500
May 21, 202417.8517.9317.7017.8017.6114,213,300
May 20, 202417.9818.1017.7517.9217.7318,065,200
May 17, 202417.8017.8917.6417.8917.7021,079,200
May 16, 202417.3917.6117.2717.5217.3316,293,000
May 15, 202417.3417.5717.0417.4217.2319,914,800
May 14, 202417.0317.1516.9617.1516.9712,980,200
May 13, 202416.9217.1416.8016.9416.7612,691,000
May 10, 202417.3017.3216.9216.9316.7516,539,700
May 09, 202416.8017.1416.8017.0316.8518,765,900
May 08, 202416.5516.8816.5516.7216.5412,209,700
May 07, 202416.6116.7616.5316.7416.5612,734,700
May 06, 202416.7816.8616.6116.6716.4913,667,700
May 03, 202416.6316.6316.3316.4616.2816,806,400
May 02, 202416.2916.6916.1716.5516.3719,121,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...