Canada Markets open in 8 hrs 52 mins

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.90-0.15 (-0.93%)
At close: 04:00PM EDT
15.92 +0.02 (+0.13%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202215.7315.9615.4415.9015.9025,550,900
Oct 04, 202216.1616.4915.9716.0516.0533,905,200
Oct 03, 202215.7015.9415.4615.9215.9235,218,700
Sept 30, 202215.0215.7514.9915.5015.5037,660,400
Sept 29, 202214.8515.1114.6615.1015.1025,858,900
Sept 28, 202214.4014.9714.3814.9514.9522,802,800
Sept 27, 202214.3714.5514.0914.1014.1017,517,200
Sept 26, 202214.3314.5213.9714.1914.1922,121,700
Sept 23, 202214.7414.7514.2614.4814.4825,071,700
Sept 22, 202215.2715.4615.0115.0715.0718,804,200
Sept 21, 202215.1415.5214.9015.1815.1826,828,500
Sept 20, 202215.2315.2314.8515.0515.0525,211,100
Sept 19, 202215.1115.5115.0315.5015.5013,851,000
Sept 16, 202214.9215.5314.8315.3015.3024,213,600
Sept 15, 202215.4615.5314.9915.1415.1424,138,700
Sept 14, 202215.6215.8215.5315.6015.6015,876,700
Sept 13, 202215.4715.8215.4215.5515.5515,251,000
Sept 12, 202216.2216.2215.8715.9615.9617,432,800
Sept 09, 202215.8315.9715.7215.9215.9220,735,300
Sept 08, 202215.2715.6215.2015.6115.6116,300,300
Sept 07, 202214.8115.5014.7115.3615.3620,231,200
Sept 06, 202215.0015.1414.7214.8314.8316,585,500
Sept 02, 202214.8815.2314.7114.9014.9019,051,500
Sept 01, 202214.6514.8714.5314.5914.5923,729,000
Aug 31, 202214.8915.0914.8014.8514.8519,095,400
Aug 30, 202215.1815.2014.8514.9914.9929,447,500
Aug 29, 202215.4215.6215.2915.3515.3527,954,400
Aug 26, 202216.4216.4715.3715.4815.4829,670,800
Aug 25, 202216.4916.5016.1516.3716.3713,556,900
Aug 24, 202216.1716.3715.9816.3516.3518,402,700
Aug 23, 202216.2716.7016.1816.2116.2121,336,600
Aug 22, 202215.8816.3015.8816.1716.1720,044,900
Aug 19, 202216.3316.3416.0216.0716.0722,272,600
Aug 18, 202216.5116.5916.3416.4116.4114,195,000
Aug 17, 202216.7316.7816.4316.4516.4529,682,800
Aug 16, 202216.6216.8816.5516.8516.8518,263,900
Aug 15, 202216.3016.6816.2316.6716.6716,075,200
Aug 12, 202216.4616.8416.4316.7416.7418,440,400
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, 202215.4315.6115.2015.6015.6024,578,100
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, 202215.8215.8715.3415.7415.7417,488,600
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 25, 202221.0421.3420.9821.2521.2517,770,700
May 24, 202220.8121.4020.6621.3121.3122,698,900
May 23, 202221.1321.2220.5320.7320.7310,901,600
May 20, 202220.7920.8120.4620.7620.7619,964,800
May 19, 202220.1320.9120.1320.7220.7224,233,700
May 18, 202220.3820.4719.7319.7519.7520,693,700
May 17, 202220.7920.8320.3620.4720.4713,916,600
May 16, 202220.4120.5820.3320.5220.5213,432,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...