Skip to main content
Barrick Gold Corporation (GOLD)
NYSE: GOLD · Real-Time Price · USD
21.01
+0.31 (1.50%)
At close: Sep 26, 2024, 4:00 PM
21.06
+0.05 (0.24%)
After-hours: Sep 26, 2024, 6:03 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202420.8521.2120.7121.0121.011.50%23,998,113
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
Jul 2, 202416.5616.7016.4116.6216.540.36%11,803,537
Jul 1, 202416.7616.8516.5416.5616.48-0.72%9,192,403
Jun 28, 202416.9917.0116.5816.6816.60-0.95%13,271,649
Jun 27, 202416.9817.0216.8316.8416.760.24%14,788,928
Jun 26, 202416.3416.8416.3316.8016.721.27%16,932,311
Jun 25, 202416.6116.7916.5116.5916.51-0.78%14,947,306
Jun 24, 202416.6816.8116.5816.7216.640.97%14,610,713
Jun 21, 202416.9816.9816.4516.5616.48-2.36%35,931,251
Jun 20, 202416.5017.1516.4416.9616.883.35%31,193,859
Jun 18, 202416.0916.5016.0716.4116.331.67%19,403,878
Jun 17, 202416.0016.1815.9716.1416.060.69%19,873,485
Jun 14, 202416.2016.2015.9216.0315.95-0.25%19,395,904
Jun 13, 202416.2916.5115.9216.0715.99-2.01%21,657,690
Jun 12, 202416.4516.5616.2116.4016.321.36%25,432,662
Jun 11, 202416.2816.2816.0016.1816.10-1.64%17,068,549
Jun 10, 202416.2516.4616.1216.4516.371.86%21,491,221
Jun 7, 202416.8216.8316.1216.1516.07-6.76%36,198,510
Jun 6, 202416.6617.3716.5117.3217.243.71%23,544,677
Jun 5, 202416.5216.7416.3916.7016.621.27%15,604,454
Jun 4, 202417.0917.0916.3616.4916.41-5.34%32,330,570
Jun 3, 202417.1517.5317.0717.4217.331.93%18,659,680
May 31, 202417.1317.2616.9717.0917.01-0.12%20,415,374
May 30, 202416.9617.2116.9617.1116.931.12%12,306,381
May 29, 202417.2417.3816.9116.9216.74-2.98%12,268,763
May 28, 202417.2417.4717.0617.4417.252.47%21,446,231
May 24, 202417.0817.1817.0117.0216.840.47%13,893,145
May 23, 202417.2017.3916.9116.9416.76-2.02%25,362,829
May 22, 202417.6017.7017.2217.2917.11-2.87%21,070,461
May 21, 202417.8517.9317.7017.8017.61-0.67%14,213,267
May 20, 202417.9818.1017.7517.9217.730.17%18,065,196
May 17, 202417.8017.8917.6417.8917.702.11%21,079,176
May 16, 202417.3917.6117.2717.5217.330.57%16,293,033
May 15, 202417.3417.5717.0417.4217.231.57%19,914,834
May 14, 202417.0317.1516.9617.1516.971.24%12,980,202
May 13, 202416.9217.1416.8016.9416.760.06%12,691,000
May 10, 202417.3017.3216.9216.9316.75-0.59%16,539,691
May 9, 202416.8017.1416.8017.0316.851.85%18,765,878
May 8, 202416.5516.8816.5516.7216.54-0.12%12,209,729
May 7, 202416.6116.7616.5316.7416.560.42%12,734,659
May 6, 202416.7816.8616.6116.6716.491.28%13,667,687