Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

16.74

+0.34

(+2.07%)

At close: 04:00PM EDT

16.45

-0.29

(-1.73%)

Pre-Market:

07:00AM EDT

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	16.46	16.84	16.43	16.74	16.74	18,433,600
Aug 11, 2022	16.56	16.75	16.37	16.40	16.40	16,251,100
Aug 10, 2022	16.62	16.78	16.34	16.53	16.53	22,004,500
Aug 09, 2022	16.41	16.45	15.99	16.44	16.44	23,465,000
Aug 08, 2022	16.06	16.46	15.95	16.20	16.20	24,704,200
Aug 05, 2022	15.43	15.61	15.20	15.60	15.60	24,494,000
Aug 04, 2022	15.45	16.02	15.43	15.78	15.78	27,258,500
Aug 03, 2022	15.62	15.67	15.09	15.20	15.20	26,073,000
Aug 02, 2022	15.92	16.27	15.50	15.52	15.52	25,860,400
Aug 01, 2022	15.87	15.95	15.63	15.72	15.72	16,415,200
Jul 29, 2022	15.82	15.87	15.34	15.74	15.74	17,486,400
Jul 28, 2022	15.91	15.98	15.47	15.63	15.63	24,537,400
Jul 27, 2022	15.20	15.48	15.03	15.41	15.41	25,174,800
Jul 26, 2022	15.00	15.29	15.00	15.27	15.27	22,349,000
Jul 25, 2022	15.33	15.51	14.80	14.91	14.91	31,143,200
Jul 22, 2022	15.65	15.90	15.18	15.33	15.33	28,825,800
Jul 21, 2022	15.52	15.76	15.38	15.50	15.50	29,498,700
Jul 20, 2022	15.99	16.05	15.43	15.45	15.45	22,001,400
Jul 19, 2022	15.83	16.08	15.71	16.03	16.03	19,009,900
Jul 18, 2022	15.96	16.09	15.82	15.82	15.82	19,249,800
Jul 15, 2022	15.86	15.88	15.40	15.66	15.66	24,698,700
Jul 14, 2022	15.90	15.95	15.27	15.77	15.77	38,960,800
Jul 13, 2022	16.28	16.93	16.17	16.49	16.49	28,987,700
Jul 12, 2022	16.96	16.99	16.38	16.44	16.44	25,984,800
Jul 11, 2022	17.01	17.27	16.91	16.98	16.98	19,286,200
Jul 08, 2022	17.26	17.47	17.03	17.18	17.18	12,401,900
Jul 07, 2022	17.32	17.60	17.11	17.25	17.25	13,021,000
Jul 06, 2022	17.42	17.51	16.78	17.22	17.22	18,597,300
Jul 05, 2022	17.97	18.16	17.08	17.42	17.42	21,597,900
Jul 01, 2022	17.49	18.18	17.33	18.06	18.06	19,737,700
Jun 30, 2022	18.29	18.34	17.64	17.69	17.69	20,510,500
Jun 29, 2022	18.86	18.95	18.27	18.39	18.39	16,264,200
Jun 28, 2022	19.09	19.15	18.54	18.55	18.55	15,902,900
Jun 27, 2022	18.83	19.06	18.71	19.04	19.04	19,276,900
Jun 24, 2022	18.48	18.85	18.21	18.78	18.78	19,538,400
Jun 23, 2022	19.42	19.61	18.39	18.55	18.55	20,772,000
Jun 22, 2022	19.60	19.88	19.35	19.40	19.40	14,629,300
Jun 21, 2022	19.57	19.86	19.55	19.58	19.58	24,026,800
Jun 17, 2022	19.88	19.91	19.32	19.55	19.55	29,207,300
Jun 16, 2022	19.56	20.20	19.22	20.03	20.03	22,393,200
Jun 15, 2022	19.91	19.97	19.05	19.56	19.56	24,833,500
Jun 14, 2022	20.08	20.16	19.29	19.47	19.47	19,918,000
Jun 13, 2022	20.42	20.59	20.04	20.12	20.12	26,792,000
Jun 10, 2022	19.90	21.17	19.71	21.03	21.03	21,274,900
Jun 09, 2022	20.70	20.73	20.09	20.09	20.09	13,314,300
Jun 08, 2022	20.65	20.95	20.56	20.77	20.77	13,479,800
Jun 07, 2022	20.39	20.76	20.38	20.74	20.74	11,263,500
Jun 06, 2022	20.82	20.87	20.38	20.51	20.51	12,955,200
Jun 03, 2022	20.74	20.93	20.61	20.68	20.68	10,039,400
Jun 02, 2022	20.69	21.08	20.67	20.97	20.97	18,041,800
Jun 01, 2022	20.60	20.76	20.23	20.35	20.35	12,795,600
May 31, 2022	20.72	21.04	20.32	20.49	20.49	17,817,800
May 27, 2022	20.82	20.88	20.42	20.60	20.60	13,843,600
May 26, 2022	20.94	21.08	20.55	20.63	20.63	19,674,600
May 26, 2022	0.2 Dividend
May 25, 2022	21.04	21.34	20.98	21.25	21.05	17,770,700
May 24, 2022	20.81	21.40	20.66	21.31	21.11	22,698,900
May 23, 2022	21.13	21.22	20.53	20.73	20.53	10,901,600
May 20, 2022	20.79	20.81	20.46	20.76	20.56	19,964,800
May 19, 2022	20.13	20.91	20.13	20.72	20.52	24,233,700
May 18, 2022	20.38	20.47	19.73	19.75	19.56	20,693,700
May 17, 2022	20.79	20.83	20.36	20.47	20.28	13,916,600
May 16, 2022	20.41	20.58	20.33	20.52	20.33	13,432,100
May 13, 2022	20.20	20.72	20.11	20.43	20.24	17,849,700
May 12, 2022	20.75	21.03	20.04	20.34	20.15	24,114,900
May 11, 2022	21.51	21.89	21.13	21.23	21.03	20,789,100
May 10, 2022	21.68	21.88	21.00	21.29	21.09	20,774,900
May 09, 2022	21.87	22.14	21.42	21.49	21.29	31,879,800
May 06, 2022	22.39	22.63	22.23	22.42	22.21	13,793,400
May 05, 2022	23.42	23.42	22.27	22.56	22.35	17,160,800
May 04, 2022	22.70	23.21	22.30	23.19	22.97	17,983,200
May 03, 2022	22.28	22.68	22.19	22.41	22.20	19,100,800
May 02, 2022	21.75	22.24	21.52	22.16	21.95	26,425,200
Apr 29, 2022	22.74	22.89	22.28	22.31	22.10	18,243,400
Apr 28, 2022	22.23	22.48	22.08	22.43	22.22	16,659,800
Apr 27, 2022	22.26	22.56	22.13	22.24	22.03	16,573,800
Apr 26, 2022	22.82	23.00	22.29	22.37	22.16	21,083,600
Apr 25, 2022	22.70	22.97	22.22	22.73	22.52	32,473,000
Apr 22, 2022	23.53	24.09	23.48	23.73	23.51	22,036,500
Apr 21, 2022	24.92	25.00	23.86	24.22	23.99	26,109,700
Apr 20, 2022	25.07	25.29	24.84	25.25	25.01	19,022,000
Apr 19, 2022	25.03	25.40	24.79	25.01	24.77	16,104,100
Apr 18, 2022	25.52	25.99	25.36	25.38	25.14	15,103,700
Apr 14, 2022	25.45	25.48	24.90	25.20	24.96	19,310,700
Apr 13, 2022	25.65	25.87	25.43	25.58	25.34	12,520,300
Apr 12, 2022	25.73	25.92	25.31	25.44	25.20	14,608,700
Apr 11, 2022	25.71	25.91	25.16	25.40	25.16	14,708,000
Apr 08, 2022	24.90	25.49	24.90	25.41	25.17	15,176,500
Apr 07, 2022	24.65	25.06	24.54	24.90	24.67	22,827,400
Apr 06, 2022	24.58	24.90	24.37	24.61	24.38	14,680,600
Apr 05, 2022	24.96	25.48	24.33	24.46	24.23	18,180,000
Apr 04, 2022	25.09	25.12	24.55	24.86	24.63	13,004,500
Apr 01, 2022	24.30	25.02	24.28	24.94	24.71	15,554,100
Mar 31, 2022	24.85	25.13	24.53	24.53	24.30	11,671,400
Mar 30, 2022	24.65	24.94	24.65	24.85	24.62	13,921,600
Mar 29, 2022	23.74	24.57	23.61	24.53	24.30	21,536,400
Mar 28, 2022	24.11	24.32	23.94	24.23	24.00	18,905,100
Mar 25, 2022	24.29	24.63	24.18	24.54	24.31	16,977,500
Mar 24, 2022	24.75	24.96	24.41	24.50	24.27	17,732,900
Mar 23, 2022	24.40	24.59	24.16	24.57	24.34	17,005,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7754-0.0075(-0.96%)

CRUDE OIL87.98-4.11(-4.46%)

BTC-CAD31,298.53-672.89(-2.10%)

Barrick Gold Corporation (GOLD)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7754
-0.0075(-0.96%)

CRUDE OIL
87.98
-4.11(-4.46%)

BTC-CAD
31,298.53
-672.89(-2.10%)