Canada markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.45-0.04 (-0.22%)
At close: 4:00PM EDT
18.45 0.00 (0.00%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202118.5518.8118.4118.4518.4517,045,100
Sep. 21, 202118.8018.8518.4818.4918.4918,250,800
Sep. 20, 202118.2318.6518.1018.6518.6523,097,600
Sep. 17, 202118.4818.4918.2618.3618.3623,293,300
Sep. 16, 202118.9818.9818.4018.5118.5140,452,100
Sep. 15, 202119.4819.6719.3319.3619.3615,031,000
Sep. 14, 202119.6319.8219.4519.5019.5016,122,800
Sep. 13, 202119.3919.6919.2319.4719.4715,877,300
Sep. 10, 202119.6919.7619.3519.3519.3514,646,900
Sep. 09, 202120.0120.0119.6219.6919.6916,143,300
Sep. 08, 202119.8219.9819.6119.8619.8619,809,100
Sep. 07, 202120.1520.1619.7319.8519.8520,115,000
Sep. 03, 202120.1820.5120.0520.3020.3020,232,600
Sep. 02, 202119.8319.9019.6819.8719.8713,194,100
Sep. 01, 202120.2020.2219.8019.8119.8113,679,700
Aug. 31, 202119.8920.1119.8320.0720.0711,990,000
Aug. 30, 202120.2420.2519.7219.8119.8113,046,800
Aug. 30, 20210.23 Dividend
Aug. 27, 202119.7220.3419.6420.2420.0114,371,900
Aug. 26, 202119.6319.8719.6019.7319.519,865,000
Aug. 25, 202119.9519.9719.7019.8519.6211,031,100
Aug. 24, 202120.2620.2719.9820.1219.8912,228,800
Aug. 23, 202119.5820.2619.3220.1519.9222,050,400
Aug. 20, 202119.0119.4018.7619.2319.0112,674,200
Aug. 19, 202119.3819.4619.0619.1318.9119,626,900
Aug. 18, 202120.0320.0319.3919.4619.2421,364,400
Aug. 17, 202120.1420.2419.8219.9719.7415,532,400
Aug. 16, 202120.1120.3620.0420.1919.9615,391,300
Aug. 13, 202120.3020.5020.1320.2720.0413,109,200
Aug. 12, 202120.2120.2319.8720.0519.8212,266,000
Aug. 11, 202120.0720.5020.0320.3120.0815,127,700
Aug. 10, 202120.4820.5719.8419.8419.6126,957,100
Aug. 09, 202120.4920.8320.4020.5620.3324,458,900
Aug. 06, 202120.7521.0020.3520.8020.5629,721,000
Aug. 05, 202121.6621.6621.2121.2621.0211,553,900
Aug. 04, 202122.0122.3021.6221.6521.4016,792,000
Aug. 03, 202121.5521.7721.5421.7221.4710,743,900
Aug. 02, 202121.7821.7921.4121.5721.3212,234,400
Jul. 30, 202121.6921.9921.5921.7721.5210,171,800
Jul. 29, 202121.7421.9921.5921.8121.5616,416,200
Jul. 28, 202120.9721.3720.9121.3421.1011,952,500
Jul. 27, 202120.8621.0620.6820.9920.7510,501,600
Jul. 26, 202120.6621.0520.5720.8220.5810,282,500
Jul. 23, 202120.6520.7820.4320.6320.4010,308,500
Jul. 22, 202120.7820.8720.5220.7420.5010,176,900
Jul. 21, 202120.5721.0120.5320.9020.6612,057,400
Jul. 20, 202120.6721.0620.5520.7220.4816,237,100
Jul. 19, 202120.6320.8520.2720.5420.3120,149,400
Jul. 16, 202121.1721.2120.7120.8620.6217,418,100
Jul. 15, 202121.3121.3520.9521.2721.0312,845,400
Jul. 14, 202121.6421.6521.2021.3321.0913,168,200
Jul. 13, 202120.9221.5320.9121.1420.9014,865,200
Jul. 12, 202121.0021.2720.7720.8320.5910,528,100
Jul. 09, 202120.8021.2120.7621.1320.8910,654,400
Jul. 08, 202121.2121.2920.5720.7220.4814,453,900
Jul. 07, 202121.4121.4121.0321.1920.959,320,000
Jul. 06, 202121.1121.3620.9821.2921.0520,210,100
Jul. 02, 202120.8220.9620.5920.7920.5510,718,700
Jul. 01, 202120.9320.9420.5020.5820.3512,980,100
Jun. 30, 202120.7020.8120.4620.6820.4410,543,800
Jun. 29, 202120.4220.6820.2920.5320.3012,433,600
Jun. 28, 202120.9221.0420.5420.7020.4612,068,600
Jun. 25, 202121.1921.2420.8320.8920.6511,269,700
Jun. 24, 202121.0621.1720.9220.9720.7310,546,000
Jun. 23, 202121.3121.3520.9420.9620.7210,329,300
Jun. 22, 202121.0721.2820.9821.0820.8412,925,300
Jun. 21, 202120.9421.2720.8021.1520.9115,733,900
Jun. 18, 202121.1221.2320.7420.7520.5130,229,400
Jun. 17, 202121.7921.8821.0021.0320.7937,068,400
Jun. 16, 202122.8323.1422.4422.4522.1921,393,900
Jun. 15, 202123.1623.1622.7722.7922.5311,167,000
Jun. 14, 202122.8823.2622.7023.1522.8913,119,100
Jun. 11, 202123.6123.6623.2223.2322.9710,951,900
Jun. 10, 202123.0223.7322.9323.7123.4413,176,400
Jun. 09, 202123.1023.3323.0123.0122.7510,446,300
Jun. 08, 202123.3523.5223.1223.1222.8610,678,600
Jun. 07, 202123.3223.4923.1723.4123.1410,957,900
Jun. 04, 202123.3223.6823.2523.4623.1913,415,400
Jun. 03, 202123.5723.6023.1323.2122.9521,158,500
Jun. 02, 202124.2824.3724.1424.1723.909,600,400
Jun. 01, 202124.1324.3023.7924.2623.9817,551,000
May 28, 202123.5524.1523.4824.0823.8120,374,400
May 27, 202124.4124.4223.7323.8623.5920,866,100
May 27, 20210.23 Dividend
May 26, 202124.8124.9424.5024.5824.0715,210,300
May 25, 202124.6624.7024.2324.5824.0719,350,300
May 24, 202124.7924.8924.5424.6824.179,151,000
May 21, 202125.0025.0524.4924.7024.1914,492,400
May 20, 202124.5425.0024.4524.8124.3013,655,600
May 19, 202124.8625.3724.4224.5924.0823,518,100
May 18, 202125.2325.2424.6125.1124.5919,029,600
May 17, 202124.2825.2923.9925.2724.7530,193,700
May 14, 202123.8224.0823.7024.0223.529,892,200
May 13, 202123.4023.7223.1423.5823.0911,594,100
May 12, 202123.9524.1823.4323.5323.0414,419,600
May 11, 202123.4824.0323.3923.9523.4613,963,000
May 10, 202124.2324.4423.9223.9323.4419,519,200
May 07, 202123.9624.1623.5923.9223.4324,229,400
May 06, 202122.5823.6022.5723.5523.0634,497,200
May 05, 202122.2922.2922.0322.2521.7913,395,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...