Canada Markets close in 2 hrs 3 mins

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.53-0.12 (-0.67%)
As of 01:57PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202318.5018.7318.4118.5318.539,095,181
Mar 28, 202318.5718.7518.4018.6618.6615,094,400
Mar 27, 202318.0218.5017.9118.5018.5015,139,200
Mar 24, 202318.4418.6718.2618.5218.5218,155,600
Mar 23, 202318.2418.5118.0718.3018.3017,623,800
Mar 22, 202317.7718.2217.6618.0018.0017,988,400
Mar 21, 202317.8917.9017.4817.6917.6920,481,200
Mar 20, 202318.2618.4918.1018.2418.2423,283,700
Mar 17, 202317.6918.2917.4818.1218.1246,005,300
Mar 16, 202317.5517.5817.0017.4017.4022,923,600
Mar 15, 202317.4017.5517.1817.4817.4838,859,700
Mar 14, 202316.9917.1316.8517.0717.0717,099,800
Mar 13, 202316.6017.2316.5617.0217.0237,190,700
Mar 10, 202315.9016.2915.8315.9115.9122,434,200
Mar 09, 202315.7515.8715.4815.5715.5714,879,800
Mar 08, 202315.7915.9615.5815.6215.6216,848,300
Mar 07, 202316.1016.1515.6715.7715.7721,944,100
Mar 06, 202316.4316.4816.1816.3016.3011,512,800
Mar 03, 202316.5616.5716.3416.5216.5214,362,100
Mar 02, 202316.1916.4016.1216.3816.3813,362,100
Mar 01, 202316.4316.4816.1816.3116.3114,867,000
Feb 28, 202315.9516.2815.8516.1216.1221,502,400
Feb 27, 202315.9416.0815.8615.9715.9711,449,100
Feb 24, 202315.9316.0115.8016.0016.0016,299,500
Feb 23, 202316.1316.2816.0416.0716.0715,735,800
Feb 22, 202316.5216.5316.1016.2116.2120,601,000
Feb 21, 202316.7316.8016.4916.5916.5915,470,100
Feb 17, 202316.6516.7916.4416.7416.7421,649,300
Feb 16, 202316.9217.0916.6116.9516.9522,997,300
Feb 15, 202317.3217.4016.9317.1717.1732,732,100
Feb 14, 202317.8117.8817.4617.8117.8119,540,600
Feb 13, 202317.7417.9817.7117.9317.939,490,600
Feb 10, 202317.7918.0517.6917.9317.9312,472,100
Feb 09, 202318.5418.6417.6117.8117.8117,830,800
Feb 08, 202318.5418.5618.1118.3418.3411,946,300
Feb 07, 202318.3518.6918.1918.5018.5015,345,600
Feb 06, 202318.2118.4418.1118.3518.3515,431,100
Feb 03, 202318.8018.8318.2018.3218.3225,763,100
Feb 02, 202320.1920.1919.1719.4019.4020,871,500
Feb 01, 202319.4720.1619.3719.9519.9518,686,200
Jan 31, 202319.3819.6019.2519.5519.5514,899,100
Jan 30, 202319.6019.7519.4019.4819.4814,093,400
Jan 27, 202319.5719.7719.4019.6719.6719,612,600
Jan 26, 202319.6819.7319.4019.6919.6923,740,600
Jan 25, 202319.2619.8319.2219.7919.7919,501,100
Jan 24, 202319.0019.5018.9719.4219.4219,027,500
Jan 23, 202318.7219.2718.6519.2319.2327,041,600
Jan 20, 202318.6118.9818.5218.9718.9716,544,800
Jan 19, 202318.4218.9218.4018.7218.7217,352,400
Jan 18, 202318.9519.0618.3818.3818.3815,738,900
Jan 17, 202319.4219.4618.6718.7518.7521,531,600
Jan 13, 202319.4419.8219.4319.6419.6416,591,400
Jan 12, 202319.5319.6119.2119.4319.4313,816,400
Jan 11, 202319.4719.5218.9519.2219.2214,346,400
Jan 10, 202319.0019.4618.8519.3919.3916,523,400
Jan 09, 202319.2219.3718.9618.9718.9718,346,700
Jan 06, 202319.1019.1718.5219.0419.0421,704,000
Jan 05, 202318.6418.8318.3418.7818.7817,933,600
Jan 04, 202318.1519.0618.1118.8818.8829,096,000
Jan 03, 202317.5417.9517.4517.8317.8316,347,400
Dec 30, 202217.3117.3417.0417.1817.1812,821,900
Dec 29, 202217.3717.4617.2217.2517.258,274,800
Dec 28, 202217.6117.6617.1117.2117.2112,970,700
Dec 27, 202217.4617.9317.4317.7717.7711,654,100
Dec 23, 202217.3317.5017.0917.3917.3912,800,800
Dec 22, 202217.2317.3816.9617.3017.3016,260,800
Dec 21, 202217.4017.6717.3317.5017.5020,232,900
Dec 20, 202216.8517.4116.8217.2817.2825,819,900
Dec 19, 202216.9316.9816.4716.5516.5516,413,900
Dec 16, 202216.6417.0616.5616.9016.9019,723,800
Dec 15, 202216.9517.1016.6416.6516.6519,147,700
Dec 14, 202217.4217.6017.1217.3917.3918,237,300
Dec 13, 202217.4417.6417.1517.4417.4428,304,100
Dec 12, 202216.4916.7416.2816.7316.7319,925,800
Dec 09, 202217.0317.2016.5816.5816.5820,654,700
Dec 08, 202217.0317.0916.7616.8016.8016,203,400
Dec 07, 202216.5817.1116.5516.8616.8621,147,400
Dec 06, 202216.7616.9116.3516.4516.4517,170,300
Dec 05, 202216.8116.9116.4716.5216.5221,242,900
Dec 02, 202216.7817.1416.5816.9816.9818,763,700
Dec 01, 202216.7517.3416.6717.0917.0931,207,800
Nov 30, 202216.0316.4415.8716.3216.3225,458,200
Nov 29, 202215.5915.9615.5415.8715.8715,770,800
Nov 28, 202216.0516.0915.5015.5015.5026,013,100
Nov 25, 202216.1916.2716.0216.0216.029,338,700
Nov 23, 202215.9316.3015.9116.2316.2314,178,400
Nov 22, 202215.5016.0615.3816.0116.0116,605,100
Nov 21, 202215.5115.5215.1315.3515.3511,907,400
Nov 18, 202215.6015.6315.3615.6215.6215,773,900
Nov 17, 202215.4515.6215.3515.5715.5715,928,800
Nov 16, 202215.9316.1515.7815.7915.7911,426,300
Nov 15, 202216.3716.4515.7816.0016.0024,519,000
Nov 14, 202216.3316.4216.0316.1916.1917,817,400
Nov 11, 202216.4416.5816.3116.4416.4417,873,500
Nov 10, 202216.1216.4515.9516.4316.4328,584,600
Nov 09, 202215.5415.8115.2615.3515.3517,642,100
Nov 08, 202214.6215.8014.5515.6115.6137,409,600
Nov 07, 202214.2914.5814.1814.5714.5722,287,500
Nov 04, 202213.7014.2413.5714.2014.2037,912,500
Nov 03, 202214.2714.2713.0113.1013.1058,799,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...