Skip to main content
Barrick Gold Corporation (GOLD)
NYSE: GOLD · Real-Time Price · USD
18.12
+0.23 (1.29%)
At close: Nov 21, 2024, 4:00 PM
18.13
+0.01 (0.06%)
After-hours: Nov 21, 2024, 7:15 PM EST

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202418.0918.1817.8318.1218.121.29%23,318,466
Nov 20, 202417.7118.0117.6417.8917.890.96%26,311,234
Nov 19, 202417.4117.7617.3417.7217.723.02%30,019,077
Nov 18, 202417.0917.2216.9717.2017.203.30%31,109,372
Nov 15, 202416.8716.9116.5916.6516.65-1.19%19,671,383
Nov 14, 202416.7117.0516.6116.8516.850.36%31,983,248
Nov 13, 202417.2417.2816.7416.7916.79-1.35%24,212,938
Nov 12, 202417.1917.2816.8317.0217.02-2.18%35,734,015
Nov 11, 202417.5017.7317.3017.4017.40-5.43%35,712,615
Nov 8, 202418.2918.4218.1318.4018.40-0.43%27,997,677
Nov 7, 202418.1818.5417.8618.4818.480.27%33,275,511
Nov 6, 202417.9018.4917.7118.4318.43-2.38%27,157,736
Nov 5, 202419.0519.0918.7718.8818.88-0.11%14,611,414
Nov 4, 202419.1419.2118.8118.9018.90-0.79%17,086,823
Nov 1, 202419.3519.5419.0419.0519.05-1.40%18,207,038
Oct 31, 202419.6219.7019.1619.3219.32-3.64%26,654,339
Oct 30, 202420.0520.1219.7220.0520.05-1.13%27,305,595
Oct 29, 202420.0920.3220.0020.2820.281.50%21,333,787
Oct 28, 202419.5319.9919.4919.9819.981.89%17,392,050
Oct 25, 202419.9820.0119.4619.6119.61-3.49%30,911,972
Oct 24, 202420.9521.0119.9320.3220.32-2.31%30,715,736
Oct 23, 202420.8621.1920.6020.8020.80-1.84%22,023,689
Oct 22, 202421.1021.2521.0121.1921.191.58%19,833,005
Oct 21, 202421.1321.3520.8320.8620.86-0.29%20,233,503
Oct 18, 202420.5121.1420.4520.9220.922.85%22,610,902
Oct 17, 202420.2120.4820.0920.3420.342.01%15,715,042
Oct 16, 202420.2620.5819.7019.9419.94-1.34%23,150,720
Oct 15, 202419.9720.2319.9120.2120.211.15%13,371,043
Oct 14, 202419.8820.1119.7719.9819.98-0.05%8,026,646
Oct 11, 202420.2120.3419.9219.9919.99-0.40%15,201,984
Oct 10, 202419.7320.1019.6020.0720.072.09%17,777,033
Oct 9, 202419.5319.6919.3019.6619.66-15,813,712
Oct 8, 202419.7819.9119.5119.6619.66-1.11%18,790,854
Oct 7, 202419.9619.9819.7619.8819.88-1.14%12,705,325
Oct 4, 202419.7820.2019.7020.1120.111.31%20,038,452
Oct 3, 202419.9320.0019.6819.8519.85-1.64%17,809,680
Oct 2, 202420.3320.5620.1020.1820.18-0.59%15,378,036
Oct 1, 202420.1720.5220.0520.3020.302.06%21,676,451
Sep 30, 202419.8120.1719.6719.8919.89-1.68%18,785,918
Sep 27, 202420.7520.9620.2020.2320.23-3.71%19,728,392
Sep 26, 202420.8521.2120.7121.0121.011.50%28,649,974
Sep 25, 202420.4420.7620.4120.7020.701.32%22,900,359
Sep 24, 202420.3520.5820.1220.4320.431.09%23,793,757
Sep 23, 202420.4520.6720.1020.2120.21-0.83%21,014,454
Sep 20, 202420.5020.5720.1920.3820.380.74%23,212,933
Sep 19, 202420.5720.6420.0720.2320.230.85%17,423,802
Sep 18, 202420.6020.9520.0520.0620.06-2.05%24,883,972
Sep 17, 202420.2720.6020.2320.4820.48-0.19%12,503,623
Sep 16, 202420.8120.8520.4120.5220.52-1.54%15,198,683
Sep 13, 202420.8421.1320.7720.8420.841.26%16,558,020
Sep 12, 202420.2420.7420.1620.5820.584.15%23,208,984
Sep 11, 202419.5519.7919.3319.7619.760.82%14,482,592
Sep 10, 202419.3719.6219.3019.6019.601.66%15,650,391
Sep 9, 202419.1019.3219.0619.2819.281.47%15,954,097
Sep 6, 202419.4119.6118.9419.0019.00-2.36%14,853,301
Sep 5, 202419.7519.9619.4319.4619.460.72%15,375,999
Sep 4, 202419.3919.5619.2319.3219.32-1.43%16,515,774
Sep 3, 202419.8519.9219.3919.6019.60-2.92%15,600,405
Aug 30, 202420.1520.3219.9720.1920.19-0.64%14,059,414
Aug 29, 202420.1020.4820.0320.3220.221.85%15,136,767
Aug 28, 202420.1120.1919.7719.9519.85-2.44%19,664,475
Aug 27, 202420.0620.4519.9420.4520.35-0.10%15,493,727
Aug 26, 202420.7020.7320.4020.4720.37-0.15%15,296,009
Aug 23, 202420.4620.6420.2720.5020.401.28%18,399,167
Aug 22, 202420.3220.4120.0120.2420.14-1.84%18,782,406
Aug 21, 202420.4320.7120.3020.6220.521.03%20,439,184
Aug 20, 202420.6420.8920.3220.4120.310.99%23,658,027
Aug 19, 202419.7120.3019.6920.2120.112.54%24,318,267
Aug 16, 202419.2719.7719.2419.7119.613.46%26,384,292
Aug 15, 202419.1619.2818.7419.0518.96-0.57%18,855,510
Aug 14, 202419.0919.1718.7619.1619.070.16%25,552,693
Aug 13, 202418.9419.3218.8319.1319.040.74%20,639,732
Aug 12, 202417.8419.0717.8118.9918.909.08%34,917,833
Aug 9, 202417.4617.4617.1817.4117.320.40%13,860,153
Aug 8, 202416.9517.3816.8517.3417.263.15%19,680,446
Aug 7, 202417.5917.6316.7516.8116.73-3.34%25,837,267
Aug 6, 202417.2717.6117.0917.3917.301.22%27,465,923
Aug 5, 202416.3917.3416.0917.1817.10-4.08%25,566,592
Aug 2, 202418.4918.6817.5117.9117.82-1.81%28,169,024
Aug 1, 202418.5018.7718.0018.2418.15-1.46%20,575,598
Jul 31, 202418.3618.5918.3118.5118.422.04%16,907,242
Jul 30, 202418.0818.2017.9118.1418.050.95%13,367,452
Jul 29, 202417.8817.9917.6717.9717.881.01%12,626,903
Jul 26, 202417.8517.9517.7317.7917.700.40%21,083,235
Jul 25, 202417.9218.0317.7017.7217.63-4.01%22,355,260
Jul 24, 202418.7019.0318.4518.4618.37-0.59%22,059,679
Jul 23, 202418.4018.6718.2418.5718.481.14%18,302,750
Jul 22, 202418.2918.4618.2318.3618.27-0.16%14,874,559
Jul 19, 202418.0018.4917.9618.3918.30-0.81%24,950,014
Jul 18, 202419.0119.0118.4418.5418.45-1.80%17,949,622
Jul 17, 202419.3519.4518.8518.8818.79-1.92%30,477,242
Jul 16, 202418.4419.2818.3319.2519.164.85%36,904,910
Jul 15, 202418.4818.6318.3118.3618.27-0.86%24,223,263
Jul 12, 202417.8318.5717.8118.5218.432.15%23,046,260
Jul 11, 202418.0518.1917.8618.1318.041.97%31,513,629
Jul 10, 202417.6717.8717.6417.7817.691.95%19,908,412
Jul 9, 202417.3517.5517.2617.4417.350.35%16,398,548
Jul 8, 202417.2517.4617.1117.3817.29-0.34%18,310,423
Jul 5, 202417.5617.7817.4217.4417.350.81%23,258,029
Jul 3, 202416.8517.3616.8417.3017.224.09%18,999,838