Canada markets close in 1 hour 53 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.40-0.56 (-2.78%)
As of 02:07PM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202320.1920.1819.2619.4019.4013,940,398
Feb 01, 202319.4720.1619.3719.9519.9518,540,200
Jan 31, 202319.3819.6019.2519.5519.5514,899,100
Jan 30, 202319.6019.7519.4019.4819.4814,093,400
Jan 27, 202319.5719.7719.4019.6719.6719,605,300
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, 202318.6118.9818.5218.9718.9716,530,700
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, 202319.4419.8219.4319.6419.6416,573,000
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, 202319.1019.1718.5219.0419.0421,697,800
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, 202217.3117.3417.0417.1817.1812,815,900
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 29, 20220.15 Dividend
Nov 28, 202216.0516.0915.5015.5015.3526,013,100
Nov 25, 202216.1916.2716.0216.0215.869,338,700
Nov 23, 202215.9316.3015.9116.2316.0714,178,400
Nov 22, 202215.5016.0615.3816.0115.8616,605,100
Nov 21, 202215.5115.5215.1315.3515.2011,907,400
Nov 18, 202215.6015.6315.3615.6215.4715,773,900
Nov 17, 202215.4515.6215.3515.5715.4215,928,800
Nov 16, 202215.9316.1515.7815.7915.6411,426,300
Nov 15, 202216.3716.4515.7816.0015.8524,519,000
Nov 14, 202216.3316.4216.0316.1916.0317,817,400
Nov 11, 202216.4416.5816.3116.4416.2817,873,500
Nov 10, 202216.1216.4515.9516.4316.2728,584,600
Nov 09, 202215.5415.8115.2615.3515.2017,642,100
Nov 08, 202214.6215.8014.5515.6115.4637,409,600
Nov 07, 202214.2914.5814.1814.5714.4322,287,500
Nov 04, 202213.7014.2413.5714.2014.0637,912,500
Nov 03, 202214.2714.2713.0113.1012.9758,799,000
Nov 02, 202215.2015.3114.2814.3414.2033,435,600
Nov 01, 202215.4015.5015.1015.1414.9924,127,000
Oct 31, 202215.1415.2815.0215.0314.8817,850,000
Oct 28, 202215.3215.4415.1915.3115.1616,819,400
Oct 27, 202215.6715.7715.4515.4815.3317,918,300
Oct 26, 202215.4815.9115.4415.7015.5518,345,000
Oct 25, 202215.0715.3715.0615.2615.1122,043,400
Oct 24, 202214.8215.0514.6515.0514.9018,373,300
Oct 21, 202214.5915.1014.5115.0114.8619,499,700
Oct 20, 202214.4814.9514.4214.5114.3717,003,100
Oct 19, 202214.5214.6114.3514.4514.3121,597,500
Oct 18, 202214.8214.9414.6414.7914.6513,516,500
Oct 17, 202214.5514.8614.5214.6114.4725,069,100
Oct 14, 202214.5414.6014.1314.1614.0219,001,100
Oct 13, 202214.5714.7313.9914.6714.5332,784,600
Oct 12, 202215.0615.3214.8915.0614.9122,272,400
Oct 11, 202215.3115.4915.0115.0114.8619,824,100
Oct 10, 202215.3315.6515.2515.2715.1211,309,400
Oct 07, 202215.9416.0315.4815.4815.3321,936,500
Oct 06, 202215.8016.1615.7016.1515.9922,734,800
Oct 05, 202215.7315.9615.4415.9015.7525,558,000
Oct 04, 202216.1616.4915.9716.0515.8933,905,200
Oct 03, 202215.7015.9415.4615.9215.7735,218,700
Sept 30, 202215.0215.7514.9915.5015.3537,708,200
Sept 29, 202214.8515.1114.6615.1014.9525,858,900
Sept 28, 202214.4014.9714.3814.9514.8122,802,800
Sept 27, 202214.3714.5514.0914.1013.9617,517,200
Sept 26, 202214.3314.5213.9714.1914.0522,121,700
Sept 23, 202214.7414.7514.2614.4814.3425,092,200
Sept 22, 202215.2715.4615.0115.0714.9218,804,200
Sept 21, 202215.1415.5214.9015.1815.0326,828,500
Sept 20, 202215.2315.2314.8515.0514.9025,211,100
Sept 19, 202215.1115.5115.0315.5015.3513,851,000
Sept 16, 202214.9215.5314.8315.3015.1524,219,000
Sept 15, 202215.4615.5314.9915.1414.9924,138,700
Sept 14, 202215.6215.8215.5315.6015.4515,876,700
Sept 13, 202215.4715.8215.4215.5515.4015,251,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...