Canada markets open in 4 hours 51 minutes

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.03-1.42 (-6.33%)
At close: 4:00PM EDT
21.48 +0.45 (2.14%)
Pre-Market: 04:38AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 202121.7921.8821.0021.0321.0337,068,425
Jun. 16, 202122.8323.1422.4422.4522.4521,341,400
Jun. 15, 202123.1623.1622.7722.7922.7911,167,000
Jun. 14, 202122.8823.2622.7023.1523.1513,119,100
Jun. 11, 202123.6123.6623.2223.2323.2310,944,500
Jun. 10, 202123.0223.7322.9323.7123.7113,176,400
Jun. 09, 202123.1023.3323.0123.0123.0110,446,300
Jun. 08, 202123.3523.5223.1223.1223.1210,678,600
Jun. 07, 202123.3223.4923.1723.4123.4110,957,900
Jun. 04, 202123.3223.6823.2523.4623.4613,407,100
Jun. 03, 202123.5723.6023.1323.2123.2121,158,500
Jun. 02, 202124.2824.3724.1424.1724.179,600,400
Jun. 01, 202124.1324.3023.7924.2624.2617,551,000
May 28, 202123.5524.1523.4824.0824.0820,374,400
May 27, 202124.4124.4223.7323.8623.8620,866,100
May 27, 20210.23 Dividend
May 26, 202124.8124.9424.5024.5824.3515,210,300
May 25, 202124.6624.7024.2324.5824.3519,350,300
May 24, 202124.7924.8924.5424.6824.459,151,000
May 21, 202125.0025.0524.4924.7024.4714,492,400
May 20, 202124.5425.0024.4524.8124.5813,655,600
May 19, 202124.8625.3724.4224.5924.3623,518,100
May 18, 202125.2325.2424.6125.1124.8819,029,600
May 17, 202124.2825.2923.9925.2725.0330,193,700
May 14, 202123.8224.0823.7024.0223.809,878,400
May 13, 202123.4023.7223.1423.5823.3611,594,100
May 12, 202123.9524.1823.4323.5323.3114,419,600
May 11, 202123.4824.0323.3923.9523.7313,963,000
May 10, 202124.2324.4423.9223.9323.7119,519,200
May 07, 202123.9624.1623.5923.9223.7024,214,500
May 06, 202122.5823.6022.5723.5523.3334,497,200
May 05, 202122.2922.2922.0322.2522.048,162,400
May 04, 202122.1222.5521.7622.0121.8016,850,300
May 03, 202121.5822.3321.5222.2322.0217,421,100
Apr. 30, 202121.2821.5221.1521.2521.0513,657,600
Apr. 29, 202121.7021.7521.1121.3521.1520,897,100
Apr. 28, 202121.5021.9121.3221.7621.5617,101,500
Apr. 27, 202122.1522.1521.5921.6421.4415,740,400
Apr. 26, 202122.2222.3022.0122.1621.958,943,000
Apr. 23, 202122.5622.6322.1522.2122.0011,583,100
Apr. 22, 202122.5422.5622.2322.4122.2014,527,200
Apr. 21, 202122.4822.8622.4322.7422.5313,479,700
Apr. 20, 202122.0422.4621.9822.4022.1915,561,700
Apr. 19, 202122.2722.4022.0222.1121.9013,797,000
Apr. 16, 202122.3822.4322.0222.2322.0222,401,000
Apr. 15, 202121.3922.2021.3521.9821.7722,947,900
Apr. 14, 202121.1221.2521.0121.1120.9113,973,900
Apr. 13, 202121.1521.4720.9721.1020.9021,067,000
Apr. 12, 202121.1421.1620.8520.9920.7915,850,900
Apr. 09, 202121.0021.2720.8921.2121.0114,054,100
Apr. 08, 202120.9721.1620.8921.1620.9619,201,900
Apr. 07, 202120.9120.9520.5920.6720.4812,997,200
Apr. 06, 202120.8821.1520.6920.8820.6818,430,800
Apr. 05, 202120.8320.8920.3520.6320.4419,371,200
Apr. 01, 202120.1020.4119.9420.3720.1813,040,600
Mar. 31, 202119.6520.0819.4819.8019.6114,160,100
Mar. 30, 202119.6919.7519.4419.5119.3314,899,400
Mar. 29, 202119.9320.2019.5620.1619.9717,532,700
Mar. 26, 202119.6120.0019.6120.0019.8120,956,700
Mar. 25, 202120.0420.0919.5119.7319.5523,092,500
Mar. 24, 202120.2520.2819.9620.1619.9716,838,800
Mar. 23, 202120.5620.5620.0220.2420.0517,602,100
Mar. 22, 202120.7420.8820.5920.6220.4312,354,400
Mar. 19, 202120.9520.9920.6920.9620.7624,422,100
Mar. 18, 202120.8221.1320.7120.8620.6613,132,100
Mar. 17, 202120.5921.3420.3921.1320.9320,170,700
Mar. 16, 202120.8420.8620.5220.7120.5212,121,800
Mar. 15, 202120.4620.8620.3220.7720.5816,161,100
Mar. 12, 202119.9920.4219.8220.3220.1312,741,900
Mar. 11, 202120.2720.4420.0120.3120.1214,448,800
Mar. 10, 202120.1720.3319.8020.1219.9316,621,900
Mar. 09, 202120.0820.4219.8519.9919.8019,423,900
Mar. 08, 202119.8319.8619.3119.5019.3214,384,800
Mar. 05, 202119.6119.8719.2119.8419.6520,863,100
Mar. 04, 202119.5020.0019.2819.5419.3628,469,200
Mar. 03, 202119.4119.5719.0119.5019.3221,362,600
Mar. 02, 202119.1919.9819.1519.8619.6725,720,900
Mar. 01, 202119.0019.2518.8018.9718.7924,088,800
Feb. 26, 202119.2319.2918.6418.6718.5032,846,000
Feb. 26, 20210.09 Dividend
Feb. 25, 202119.8520.2019.3619.4519.1825,862,400
Feb. 24, 202119.9720.2219.7320.1019.8217,803,400
Feb. 23, 202120.5220.5719.7920.1619.8822,904,400
Feb. 22, 202120.0020.6019.8620.5320.2428,933,900
Feb. 19, 202120.3620.4319.6919.7819.5038,062,300
Feb. 18, 202120.8720.9920.2220.3220.0429,436,500
Feb. 17, 202121.3121.3120.6020.8320.5435,655,500
Feb. 16, 202121.9922.1121.6521.7021.4018,692,700
Feb. 12, 202122.0722.2921.7122.1521.8414,573,000
Feb. 11, 202122.5522.5722.1222.1921.8812,689,500
Feb. 10, 202122.5822.7022.3322.5122.2011,056,700
Feb. 09, 202122.5222.5422.2722.4322.1212,879,100
Feb. 08, 202122.6322.6822.3922.4622.1511,633,900
Feb. 05, 202122.1022.3821.8622.3322.0217,395,800
Feb. 04, 202121.9122.0521.4821.9921.6817,676,700
Feb. 03, 202122.3222.4822.1822.3422.0311,032,200
Feb. 02, 202122.1422.5221.9422.3422.0315,373,500
Feb. 01, 202122.9322.9722.1422.5422.2325,095,500
Jan. 29, 202122.9023.0822.2522.3722.0625,413,900
Jan. 28, 202122.4422.5522.0922.3622.0523,204,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...