Canada markets open in 2 hours 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202216.4616.8416.4316.7416.7418,433,600
Aug 11, 202216.5616.7516.3716.4016.4016,251,100
Aug 10, 202216.6216.7816.3416.5316.5322,004,500
Aug 09, 202216.4116.4515.9916.4416.4423,465,000
Aug 08, 202216.0616.4615.9516.2016.2024,704,200
Aug 05, 202215.4315.6115.2015.6015.6024,494,000
Aug 04, 202215.4516.0215.4315.7815.7827,258,500
Aug 03, 202215.6215.6715.0915.2015.2026,073,000
Aug 02, 202215.9216.2715.5015.5215.5225,860,400
Aug 01, 202215.8715.9515.6315.7215.7216,415,200
Jul 29, 202215.8215.8715.3415.7415.7417,486,400
Jul 28, 202215.9115.9815.4715.6315.6324,537,400
Jul 27, 202215.2015.4815.0315.4115.4125,174,800
Jul 26, 202215.0015.2915.0015.2715.2722,349,000
Jul 25, 202215.3315.5114.8014.9114.9131,143,200
Jul 22, 202215.6515.9015.1815.3315.3328,825,800
Jul 21, 202215.5215.7615.3815.5015.5029,498,700
Jul 20, 202215.9916.0515.4315.4515.4522,001,400
Jul 19, 202215.8316.0815.7116.0316.0319,009,900
Jul 18, 202215.9616.0915.8215.8215.8219,249,800
Jul 15, 202215.8615.8815.4015.6615.6624,698,700
Jul 14, 202215.9015.9515.2715.7715.7738,960,800
Jul 13, 202216.2816.9316.1716.4916.4928,987,700
Jul 12, 202216.9616.9916.3816.4416.4425,984,800
Jul 11, 202217.0117.2716.9116.9816.9819,286,200
Jul 08, 202217.2617.4717.0317.1817.1812,401,900
Jul 07, 202217.3217.6017.1117.2517.2513,021,000
Jul 06, 202217.4217.5116.7817.2217.2218,597,300
Jul 05, 202217.9718.1617.0817.4217.4221,597,900
Jul 01, 202217.4918.1817.3318.0618.0619,737,700
Jun 30, 202218.2918.3417.6417.6917.6920,510,500
Jun 29, 202218.8618.9518.2718.3918.3916,264,200
Jun 28, 202219.0919.1518.5418.5518.5515,902,900
Jun 27, 202218.8319.0618.7119.0419.0419,276,900
Jun 24, 202218.4818.8518.2118.7818.7819,538,400
Jun 23, 202219.4219.6118.3918.5518.5520,772,000
Jun 22, 202219.6019.8819.3519.4019.4014,629,300
Jun 21, 202219.5719.8619.5519.5819.5824,026,800
Jun 17, 202219.8819.9119.3219.5519.5529,207,300
Jun 16, 202219.5620.2019.2220.0320.0322,393,200
Jun 15, 202219.9119.9719.0519.5619.5624,833,500
Jun 14, 202220.0820.1619.2919.4719.4719,918,000
Jun 13, 202220.4220.5920.0420.1220.1226,792,000
Jun 10, 202219.9021.1719.7121.0321.0321,274,900
Jun 09, 202220.7020.7320.0920.0920.0913,314,300
Jun 08, 202220.6520.9520.5620.7720.7713,479,800
Jun 07, 202220.3920.7620.3820.7420.7411,263,500
Jun 06, 202220.8220.8720.3820.5120.5112,955,200
Jun 03, 202220.7420.9320.6120.6820.6810,039,400
Jun 02, 202220.6921.0820.6720.9720.9718,041,800
Jun 01, 202220.6020.7620.2320.3520.3512,795,600
May 31, 202220.7221.0420.3220.4920.4917,817,800
May 27, 202220.8220.8820.4220.6020.6013,843,600
May 26, 202220.9421.0820.5520.6320.6319,674,600
May 26, 20220.2 Dividend
May 25, 202221.0421.3420.9821.2521.0517,770,700
May 24, 202220.8121.4020.6621.3121.1122,698,900
May 23, 202221.1321.2220.5320.7320.5310,901,600
May 20, 202220.7920.8120.4620.7620.5619,964,800
May 19, 202220.1320.9120.1320.7220.5224,233,700
May 18, 202220.3820.4719.7319.7519.5620,693,700
May 17, 202220.7920.8320.3620.4720.2813,916,600
May 16, 202220.4120.5820.3320.5220.3313,432,100
May 13, 202220.2020.7220.1120.4320.2417,849,700
May 12, 202220.7521.0320.0420.3420.1524,114,900
May 11, 202221.5121.8921.1321.2321.0320,789,100
May 10, 202221.6821.8821.0021.2921.0920,774,900
May 09, 202221.8722.1421.4221.4921.2931,879,800
May 06, 202222.3922.6322.2322.4222.2113,793,400
May 05, 202223.4223.4222.2722.5622.3517,160,800
May 04, 202222.7023.2122.3023.1922.9717,983,200
May 03, 202222.2822.6822.1922.4122.2019,100,800
May 02, 202221.7522.2421.5222.1621.9526,425,200
Apr 29, 202222.7422.8922.2822.3122.1018,243,400
Apr 28, 202222.2322.4822.0822.4322.2216,659,800
Apr 27, 202222.2622.5622.1322.2422.0316,573,800
Apr 26, 202222.8223.0022.2922.3722.1621,083,600
Apr 25, 202222.7022.9722.2222.7322.5232,473,000
Apr 22, 202223.5324.0923.4823.7323.5122,036,500
Apr 21, 202224.9225.0023.8624.2223.9926,109,700
Apr 20, 202225.0725.2924.8425.2525.0119,022,000
Apr 19, 202225.0325.4024.7925.0124.7716,104,100
Apr 18, 202225.5225.9925.3625.3825.1415,103,700
Apr 14, 202225.4525.4824.9025.2024.9619,310,700
Apr 13, 202225.6525.8725.4325.5825.3412,520,300
Apr 12, 202225.7325.9225.3125.4425.2014,608,700
Apr 11, 202225.7125.9125.1625.4025.1614,708,000
Apr 08, 202224.9025.4924.9025.4125.1715,176,500
Apr 07, 202224.6525.0624.5424.9024.6722,827,400
Apr 06, 202224.5824.9024.3724.6124.3814,680,600
Apr 05, 202224.9625.4824.3324.4624.2318,180,000
Apr 04, 202225.0925.1224.5524.8624.6313,004,500
Apr 01, 202224.3025.0224.2824.9424.7115,554,100
Mar 31, 202224.8525.1324.5324.5324.3011,671,400
Mar 30, 202224.6524.9424.6524.8524.6213,921,600
Mar 29, 202223.7424.5723.6124.5324.3021,536,400
Mar 28, 202224.1124.3223.9424.2324.0018,905,100
Mar 25, 202224.2924.6324.1824.5424.3116,977,500
Mar 24, 202224.7524.9624.4124.5024.2717,732,900
Mar 23, 202224.4024.5924.1624.5724.3417,005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...