Skip to main content
Barrick Gold Corporation (GOLD)
NYSE: GOLD · Real-Time Price · USD
18.64
+0.23 (1.25%)
At close: May 5, 2025, 4:00 PM
18.97
+0.33 (1.77%)
Pre-market: May 6, 2025, 4:52 AM EDT

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202518.8718.8818.4418.6418.641.25%21,127,936
May 2, 202518.6418.6718.1318.4118.410.22%19,715,829
May 1, 202518.5418.6318.2818.3718.37-3.52%19,966,902
Apr 30, 202518.7519.0818.7519.0419.040.74%14,034,510
Apr 29, 202519.0919.2518.8618.9018.90-2.07%15,790,625
Apr 28, 202518.9619.3118.9019.3019.301.31%16,495,558
Apr 25, 202518.8819.1618.7719.0519.05-1.85%17,057,503
Apr 24, 202519.3019.4218.9819.4119.411.84%20,656,919
Apr 23, 202519.0119.2118.7919.0619.06-4.56%37,521,648
Apr 22, 202520.7620.8319.8819.9719.97-2.35%32,353,020
Apr 21, 202520.9020.9420.2220.4520.451.39%22,367,433
Apr 17, 202520.4220.5220.0120.1720.17-2.32%19,887,484
Apr 16, 202520.9821.1120.4120.6520.651.62%28,268,669
Apr 15, 202520.6120.6820.2820.3220.32-0.44%20,283,345
Apr 14, 202520.3520.7519.8420.4120.41-0.87%25,585,509
Apr 11, 202520.1120.8520.0020.5920.597.02%41,834,179
Apr 10, 202518.9519.5318.8119.2419.242.34%30,895,203
Apr 9, 202518.1618.9417.9518.8018.807.31%41,270,090
Apr 8, 202518.2518.3817.3517.5217.52-0.68%27,258,212
Apr 7, 202517.1518.5517.0017.6417.64-0.17%30,450,430
Apr 4, 202518.8118.9817.6117.6717.67-8.82%37,354,128
Apr 3, 202518.3719.7618.3219.3819.38-0.15%37,346,491
Apr 2, 202519.7119.7419.1719.4119.41-1.27%19,210,943
Apr 1, 202519.5019.7519.3219.6619.661.13%25,220,220
Mar 31, 202519.4019.5018.7719.4419.441.57%27,744,663
Mar 28, 202519.7519.8919.0819.1419.14-2.15%23,714,079
Mar 27, 202519.4719.6219.3519.5619.561.29%15,567,435
Mar 26, 202519.4319.5419.2119.3119.31-0.21%14,958,392
Mar 25, 202519.1119.4419.1019.3519.352.44%19,124,616
Mar 24, 202518.9319.0718.8718.8918.890.11%14,750,692
Mar 21, 202519.0119.1318.7318.8718.87-2.13%25,016,602
Mar 20, 202519.1919.4219.1019.2819.28-0.57%11,141,688
Mar 19, 202519.3619.4719.2019.3919.390.31%21,637,299
Mar 18, 202519.6319.7419.3019.3319.330.78%28,703,887
Mar 17, 202518.8919.2518.8919.1819.182.13%19,224,630
Mar 14, 202519.0219.0718.7618.7818.780.27%22,185,282
Mar 13, 202518.4919.0818.4218.7318.732.13%30,317,991
Mar 12, 202518.3918.5018.1318.3418.34-0.60%19,500,254
Mar 11, 202518.3918.6818.2218.4518.451.37%20,367,533
Mar 10, 202518.5018.6818.0618.2018.20-2.15%25,989,500
Mar 7, 202518.3718.8818.3018.6018.600.76%25,565,746
Mar 6, 202518.3318.7818.2618.4618.46-22,062,069
Mar 5, 202517.9818.4817.8718.4618.464.12%23,787,278
Mar 4, 202518.0018.0317.4817.7317.730.23%24,962,605
Mar 3, 202518.0418.1817.6017.6917.69-0.34%22,339,095
Feb 28, 202517.3617.7717.2817.7517.75-0.22%35,394,835
Feb 27, 202518.1518.1917.7717.7917.69-3.58%28,898,861
Feb 26, 202517.9918.5417.9118.4518.352.10%32,153,965
Feb 25, 202518.1518.2117.7318.0717.97-1.09%29,557,348
Feb 24, 202518.4718.4918.1118.2718.17-0.16%23,467,891