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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	21.69	21.99	21.59	21.77	21.77	10,089,038
Jul. 29, 2021	21.74	21.99	21.59	21.81	21.81	16,391,900
Jul. 28, 2021	20.97	21.37	20.91	21.34	21.34	11,944,000
Jul. 27, 2021	20.86	21.06	20.68	20.99	20.99	10,485,900
Jul. 26, 2021	20.66	21.05	20.57	20.82	20.82	10,276,600
Jul. 23, 2021	20.65	20.78	20.43	20.63	20.63	10,301,500
Jul. 22, 2021	20.78	20.87	20.52	20.74	20.74	10,176,900
Jul. 21, 2021	20.57	21.01	20.53	20.90	20.90	12,057,400
Jul. 20, 2021	20.67	21.06	20.55	20.72	20.72	16,237,100
Jul. 19, 2021	20.63	20.85	20.27	20.54	20.54	20,149,400
Jul. 16, 2021	21.17	21.21	20.71	20.86	20.86	17,403,000
Jul. 15, 2021	21.31	21.35	20.95	21.27	21.27	12,845,400
Jul. 14, 2021	21.64	21.65	21.20	21.33	21.33	13,168,200
Jul. 13, 2021	20.92	21.53	20.91	21.14	21.14	14,865,200
Jul. 12, 2021	21.00	21.27	20.77	20.83	20.83	10,528,100
Jul. 09, 2021	20.80	21.21	20.76	21.13	21.13	10,651,800
Jul. 08, 2021	21.21	21.29	20.57	20.72	20.72	14,453,900
Jul. 07, 2021	21.41	21.41	21.03	21.19	21.19	9,320,000
Jul. 06, 2021	21.11	21.36	20.98	21.29	21.29	20,210,100
Jul. 02, 2021	20.82	20.96	20.59	20.79	20.79	10,718,700
Jul. 01, 2021	20.93	20.94	20.50	20.58	20.58	12,980,100
Jun. 30, 2021	20.70	20.81	20.46	20.68	20.68	10,543,800
Jun. 29, 2021	20.42	20.68	20.29	20.53	20.53	12,433,600
Jun. 28, 2021	20.92	21.04	20.54	20.70	20.70	12,068,600
Jun. 25, 2021	21.19	21.24	20.83	20.89	20.89	11,269,700
Jun. 24, 2021	21.06	21.17	20.92	20.97	20.97	10,546,000
Jun. 23, 2021	21.31	21.35	20.94	20.96	20.96	10,329,300
Jun. 22, 2021	21.07	21.28	20.98	21.08	21.08	12,925,300
Jun. 21, 2021	20.94	21.27	20.80	21.15	21.15	15,733,900
Jun. 18, 2021	21.12	21.23	20.74	20.75	20.75	30,229,400
Jun. 17, 2021	21.79	21.88	21.00	21.03	21.03	37,068,400
Jun. 16, 2021	22.83	23.14	22.44	22.45	22.45	21,393,900
Jun. 15, 2021	23.16	23.16	22.77	22.79	22.79	11,167,000
Jun. 14, 2021	22.88	23.26	22.70	23.15	23.15	13,119,100
Jun. 11, 2021	23.61	23.66	23.22	23.23	23.23	10,951,900
Jun. 10, 2021	23.02	23.73	22.93	23.71	23.71	13,176,400
Jun. 09, 2021	23.10	23.33	23.01	23.01	23.01	10,446,300
Jun. 08, 2021	23.35	23.52	23.12	23.12	23.12	10,678,600
Jun. 07, 2021	23.32	23.49	23.17	23.41	23.41	10,957,900
Jun. 04, 2021	23.32	23.68	23.25	23.46	23.46	13,415,400
Jun. 03, 2021	23.57	23.60	23.13	23.21	23.21	21,158,500
Jun. 02, 2021	24.28	24.37	24.14	24.17	24.17	9,600,400
Jun. 01, 2021	24.13	24.30	23.79	24.26	24.26	17,551,000
May 28, 2021	23.55	24.15	23.48	24.08	24.08	20,374,400
May 27, 2021	24.41	24.42	23.73	23.86	23.86	20,866,100
May 27, 2021	0.23 Dividend
May 26, 2021	24.81	24.94	24.50	24.58	24.35	15,210,300
May 25, 2021	24.66	24.70	24.23	24.58	24.35	19,350,300
May 24, 2021	24.79	24.89	24.54	24.68	24.45	9,151,000
May 21, 2021	25.00	25.05	24.49	24.70	24.47	14,492,400
May 20, 2021	24.54	25.00	24.45	24.81	24.58	13,655,600
May 19, 2021	24.86	25.37	24.42	24.59	24.36	23,518,100
May 18, 2021	25.23	25.24	24.61	25.11	24.88	19,029,600
May 17, 2021	24.28	25.29	23.99	25.27	25.03	30,193,700
May 14, 2021	23.82	24.08	23.70	24.02	23.80	9,892,200
May 13, 2021	23.40	23.72	23.14	23.58	23.36	11,594,100
May 12, 2021	23.95	24.18	23.43	23.53	23.31	14,419,600
May 11, 2021	23.48	24.03	23.39	23.95	23.73	13,963,000
May 10, 2021	24.23	24.44	23.92	23.93	23.71	19,519,200
May 07, 2021	23.96	24.16	23.59	23.92	23.70	24,229,400
May 06, 2021	22.58	23.60	22.57	23.55	23.33	34,497,200
May 05, 2021	22.29	22.29	22.03	22.25	22.04	13,395,800
May 04, 2021	22.12	22.55	21.76	22.01	21.80	16,850,300
May 03, 2021	21.58	22.33	21.52	22.23	22.02	17,421,100
Apr. 30, 2021	21.28	21.52	21.15	21.25	21.05	13,664,100
Apr. 29, 2021	21.70	21.75	21.11	21.35	21.15	20,897,100
Apr. 28, 2021	21.50	21.91	21.32	21.76	21.56	17,101,500
Apr. 27, 2021	22.15	22.15	21.59	21.64	21.44	15,740,400
Apr. 26, 2021	22.22	22.30	22.01	22.16	21.95	8,943,000
Apr. 23, 2021	22.56	22.63	22.15	22.21	22.00	11,583,100
Apr. 22, 2021	22.54	22.56	22.23	22.41	22.20	14,527,200
Apr. 21, 2021	22.48	22.86	22.43	22.74	22.53	13,479,700
Apr. 20, 2021	22.04	22.46	21.98	22.40	22.19	15,561,700
Apr. 19, 2021	22.27	22.40	22.02	22.11	21.90	13,797,000
Apr. 16, 2021	22.38	22.43	22.02	22.23	22.02	22,401,000
Apr. 15, 2021	21.39	22.20	21.35	21.98	21.77	22,947,900
Apr. 14, 2021	21.12	21.25	21.01	21.11	20.91	13,973,900
Apr. 13, 2021	21.15	21.47	20.97	21.10	20.90	21,067,000
Apr. 12, 2021	21.14	21.16	20.85	20.99	20.79	15,850,900
Apr. 09, 2021	21.00	21.27	20.89	21.21	21.01	14,054,100
Apr. 08, 2021	20.97	21.16	20.89	21.16	20.96	19,201,900
Apr. 07, 2021	20.91	20.95	20.59	20.67	20.48	12,997,200
Apr. 06, 2021	20.88	21.15	20.69	20.88	20.68	18,430,800
Apr. 05, 2021	20.83	20.89	20.35	20.63	20.44	19,371,200
Apr. 01, 2021	20.10	20.41	19.94	20.37	20.18	13,040,600
Mar. 31, 2021	19.65	20.08	19.48	19.80	19.61	14,160,100
Mar. 30, 2021	19.69	19.75	19.44	19.51	19.33	14,899,400
Mar. 29, 2021	19.93	20.20	19.56	20.16	19.97	17,532,700
Mar. 26, 2021	19.61	20.00	19.61	20.00	19.81	20,956,700
Mar. 25, 2021	20.04	20.09	19.51	19.73	19.55	23,092,500
Mar. 24, 2021	20.25	20.28	19.96	20.16	19.97	16,838,800
Mar. 23, 2021	20.56	20.56	20.02	20.24	20.05	17,602,100
Mar. 22, 2021	20.74	20.88	20.59	20.62	20.43	12,354,400
Mar. 19, 2021	20.95	20.99	20.69	20.96	20.76	24,422,100
Mar. 18, 2021	20.82	21.13	20.71	20.86	20.66	13,132,100
Mar. 17, 2021	20.59	21.34	20.39	21.13	20.93	20,170,700
Mar. 16, 2021	20.84	20.86	20.52	20.71	20.52	12,121,800
Mar. 15, 2021	20.46	20.86	20.32	20.77	20.58	16,161,100
Mar. 12, 2021	19.99	20.42	19.82	20.32	20.13	12,741,900
Mar. 11, 2021	20.27	20.44	20.01	20.31	20.12	14,448,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-23.98(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.06(-0.42%)

CAD/USD0.8019-0.0019(-0.24%)

CRUDE OIL73.81+0.19(+0.26%)

BTC-CAD51,788.77+1,690.80(+3.37%)

Barrick Gold Corporation (GOLD)

S&P/TSX
20,287.80
-23.98(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.06(-0.42%)

CAD/USD
0.8019
-0.0019(-0.24%)

CRUDE OIL
73.81
+0.19(+0.26%)

BTC-CAD
51,788.77
+1,690.80(+3.37%)