Canada Markets closed

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.56-0.12 (-0.64%)
At close: 04:00PM EST
18.64 +0.08 (+0.43%)
After hours: 07:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202218.5618.8518.4718.5618.5613,184,400
Jan. 14, 202218.8618.9118.5218.6818.6812,802,000
Jan. 13, 202219.1419.2918.8218.8318.8311,928,800
Jan. 12, 202218.9219.2418.7819.2019.2019,607,800
Jan. 11, 202218.6718.8818.5118.8618.8613,733,200
Jan. 10, 202218.0618.6318.0418.6218.6219,743,700
Jan. 07, 202218.0918.2217.9318.1018.1012,756,900
Jan. 06, 202218.2818.3117.9918.0218.0221,071,800
Jan. 05, 202218.9419.1018.5418.5718.5720,273,400
Jan. 04, 202218.6018.9118.5618.7318.7314,194,500
Jan. 03, 202218.7818.8018.5218.5418.5412,996,700
Dec. 31, 202118.9819.0818.7819.0019.0014,280,300
Dec. 30, 202118.4018.8918.3918.8218.8213,570,900
Dec. 29, 202118.2418.6618.2218.4018.4017,290,100
Dec. 28, 202118.4518.6718.3118.3718.3710,310,100
Dec. 27, 202118.5018.5818.2718.4118.4111,740,600
Dec. 23, 202118.4318.6918.3918.5718.5712,163,800
Dec. 22, 202118.4418.5518.1718.5318.5315,108,100
Dec. 21, 202118.4218.5118.1918.3918.3913,909,600
Dec. 20, 202118.3718.4418.0918.3318.3317,682,400
Dec. 17, 202118.5618.8518.3718.3918.3930,672,100
Dec. 16, 202117.9018.4717.8918.4418.4424,535,600
Dec. 15, 202117.8017.8317.2717.6517.6526,972,700
Dec. 14, 202117.7018.0217.6617.8617.8615,063,700
Dec. 13, 202118.0018.1517.8517.9717.9718,505,100
Dec. 10, 202118.2418.2617.9217.9517.9515,605,000
Dec. 09, 202118.3218.3918.0218.1718.1715,593,500
Dec. 08, 202118.4818.6618.3518.6018.6010,306,100
Dec. 07, 202118.5118.7418.4118.5618.5615,898,800
Dec. 06, 202118.1118.5518.0318.4918.4917,623,900
Dec. 03, 202118.2018.2617.8318.2218.2222,017,400
Dec. 02, 202118.3618.3917.9418.1818.1823,330,300
Dec. 01, 202119.0919.4418.3818.3918.3920,550,100
Nov. 30, 202119.3519.7618.9318.9918.9921,083,000
Nov. 29, 202119.0519.2018.8819.1519.1517,859,600
Nov. 29, 20210.09 Dividend
Nov. 26, 202119.8019.8319.2219.3819.2913,971,900
Nov. 24, 202119.2319.5319.2319.3919.3013,869,000
Nov. 23, 202119.5019.6719.3119.4319.3413,575,300
Nov. 22, 202119.8220.0219.5319.7919.7019,180,200
Nov. 19, 202120.4520.7120.1520.2520.1617,856,600
Nov. 18, 202120.9020.9920.4920.5620.4614,802,200
Nov. 17, 202120.8021.1920.7320.9920.8918,679,300
Nov. 16, 202120.8521.0520.5220.6020.5018,463,100
Nov. 15, 202120.7520.9620.6020.9020.8015,553,800
Nov. 12, 202120.5020.9520.3920.7520.6515,505,700
Nov. 11, 202120.8520.9120.5620.6520.5523,589,300
Nov. 10, 202120.2520.6220.2220.4620.3631,615,900
Nov. 09, 202119.5119.6419.2719.6219.5314,107,600
Nov. 08, 202119.7619.8019.3419.4819.3917,193,900
Nov. 05, 202118.9319.6018.8119.6019.5121,065,600
Nov. 04, 202118.8619.1318.6018.7518.6620,082,400
Nov. 03, 202118.2018.7718.1918.6218.5319,232,400
Nov. 02, 202118.4918.5018.2618.4718.3814,785,600
Nov. 01, 202118.3718.7118.2218.4818.3916,112,500
Oct. 29, 202118.6318.7218.3718.3718.2822,752,300
Oct. 28, 202119.4219.4718.9018.9418.8520,967,400
Oct. 27, 202119.3719.5319.3019.3919.3010,707,500
Oct. 26, 202119.4619.5819.3019.4319.3412,052,200
Oct. 25, 202119.7619.7719.5219.5519.4612,533,000
Oct. 22, 202119.6920.0519.4319.4819.3919,840,700
Oct. 21, 202119.3219.4319.2119.3719.289,917,600
Oct. 20, 202119.4319.6719.3319.4219.3313,301,800
Oct. 19, 202119.4419.4919.0719.3119.2212,754,400
Oct. 18, 202119.0819.2418.9019.0718.9811,392,400
Oct. 15, 202119.1719.2618.8019.1319.0417,773,100
Oct. 14, 202119.4919.7419.4019.5719.4819,845,800
Oct. 13, 202118.9119.4218.8819.2319.1423,836,000
Oct. 12, 202118.4918.8318.3118.6618.5715,417,100
Oct. 11, 202118.6118.7318.3518.4418.359,293,500
Oct. 08, 202119.0319.0718.5118.5218.4316,045,200
Oct. 07, 202118.3518.6318.3418.5918.5016,260,500
Oct. 06, 202118.0618.4618.0218.4518.3613,852,100
Oct. 05, 202118.1518.1917.8118.1518.0717,431,500
Oct. 04, 202117.9918.4217.9618.2318.1517,838,500
Oct. 01, 202118.0818.0817.7317.9917.9120,640,200
Sep. 30, 202117.6918.2217.6518.0517.9722,313,600
Sep. 29, 202118.0418.1517.5617.5817.5023,570,900
Sep. 28, 202117.8118.1217.5718.1018.0226,643,200
Sep. 27, 202118.0618.2617.8717.9517.8720,717,300
Sep. 24, 202118.0918.2718.0318.0317.9513,371,200
Sep. 23, 202118.3018.3818.0918.2318.1519,733,600
Sep. 22, 202118.5518.8118.4118.4518.3617,054,600
Sep. 21, 202118.8018.8518.4818.4918.4018,250,800
Sep. 20, 202118.2318.6518.1018.6518.5623,097,600
Sep. 17, 202118.4818.4918.2618.3618.2723,293,300
Sep. 16, 202118.9818.9818.4018.5118.4240,452,100
Sep. 15, 202119.4819.6719.3319.3619.2715,031,000
Sep. 14, 202119.6319.8219.4519.5019.4116,122,800
Sep. 13, 202119.3919.6919.2319.4719.3815,877,300
Sep. 10, 202119.6919.7619.3519.3519.2614,646,900
Sep. 09, 202120.0120.0119.6219.6919.6016,143,300
Sep. 08, 202119.8219.9819.6119.8619.7719,809,100
Sep. 07, 202120.1520.1619.7319.8519.7620,115,000
Sep. 03, 202120.1820.5120.0520.3020.2120,232,600
Sep. 02, 202119.8319.9019.6819.8719.7813,194,100
Sep. 01, 202120.2020.2219.8019.8119.7213,679,700
Aug. 31, 202119.8920.1119.8320.0719.9811,990,000
Aug. 30, 202120.2420.2519.7219.8119.7213,046,800
Aug. 30, 20210.09 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...