Canada markets close in 6 hours

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.60+0.05 (+0.27%)
As of 10:00AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202218.8618.9418.5818.6018.602,651,164
Jun 28, 202219.0919.1518.5418.5518.5515,902,900
Jun 27, 202218.8319.0618.7119.0419.0419,276,900
Jun 24, 202218.4818.8518.2118.7818.7819,535,000
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, 202219.8819.9119.3219.5519.5529,205,300
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, 202220.7420.9320.6120.6820.6810,038,500
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
Mar 22, 202224.2724.3923.8424.2324.0016,305,700
Mar 21, 202223.9024.6023.8824.3024.0721,346,900
Mar 18, 202224.1024.1523.7323.8723.6536,452,000
Mar 17, 202223.9024.5423.8624.0823.8522,857,500
Mar 16, 202223.5823.9423.2023.6123.3923,974,800
Mar 15, 202222.8124.0422.8123.7723.5526,227,800
Mar 14, 202223.7524.0123.3823.6423.4223,139,500
Mar 11, 202223.7224.5723.4824.3524.1219,901,000
Mar 10, 202224.4225.0224.2724.4924.2627,099,100
Mar 09, 202223.7224.6323.4024.3324.1039,175,000
Mar 08, 202225.0926.0724.4825.3625.1267,227,900
Mar 07, 202224.3724.9823.9424.8624.6339,144,500
Mar 04, 202223.7224.4823.5724.2023.9735,834,200
Mar 03, 202223.1223.7023.1223.5723.3523,936,800
Mar 02, 202222.8323.3622.6623.1522.9323,287,400
Mar 01, 202222.7523.5022.7323.4623.2432,082,900
Feb 28, 202222.8822.9122.3322.5722.3623,866,200
Feb 25, 202222.1622.6222.0122.5622.3522,502,000
Feb 25, 20220.1 Dividend
Feb 24, 202223.4523.5922.0922.5422.2353,409,900
Feb 23, 202222.7023.1822.7022.8322.5123,816,500
Feb 22, 202223.1623.4422.5622.7622.4529,821,500
Feb 18, 202223.0123.3522.9323.1422.8228,735,700
Feb 17, 202222.5423.4722.4123.2322.9146,712,400
Feb 16, 202221.1422.4521.1322.2321.9241,704,400
Feb 15, 202220.4920.7420.2920.6820.3922,290,700
Feb 14, 202220.7321.2020.7121.0920.8038,007,900
Feb 11, 202219.3520.8719.2920.6820.3932,059,700
Feb 10, 202219.6619.8819.2419.3019.0315,490,800
Feb 09, 202219.8919.9819.7019.7319.4611,394,100
Feb 08, 202219.6219.8219.5419.8219.5513,731,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...