Skip to main content
Barrick Gold Corporation (GOLD)
NYSE: GOLD · Real-Time Price · USD
16.68
+0.12 (0.72%)
At close: Feb 4, 2025, 4:03 PM
16.94
+0.26 (1.56%)
Pre-market: Feb 5, 2025, 4:39 AM EST

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202516.6016.8116.4616.6816.680.72%19,162,091
Feb 3, 202516.4216.7116.3316.5616.561.16%15,212,430
Jan 31, 202516.7716.8616.3416.3716.37-1.21%25,844,643
Jan 30, 202516.2416.8216.2016.5716.573.82%28,856,595
Jan 29, 202515.8816.1315.7015.9615.96-20,227,240
Jan 28, 202516.0616.2415.9115.9615.96-0.62%16,978,771
Jan 27, 202515.8716.0915.7116.0616.06-0.43%28,150,379
Jan 24, 202516.0716.5615.9516.1316.131.96%22,369,445
Jan 23, 202515.6015.9315.4715.8215.820.32%27,101,232
Jan 22, 202516.1016.1315.7315.7715.77-1.31%18,224,427
Jan 21, 202515.9516.2215.8715.9815.98-0.12%17,582,512
Jan 17, 202515.7316.4115.5816.0016.001.59%15,380,407
Jan 16, 202515.9215.9615.7115.7515.75-0.57%14,346,106
Jan 15, 202515.8015.9415.6215.8415.841.67%15,353,913
Jan 14, 202515.3515.7015.3115.5815.580.84%17,325,222
Jan 13, 202515.4115.5715.3115.4515.45-1.72%15,950,748
Jan 10, 202516.0916.2415.6815.7215.72-0.76%19,668,068
Jan 8, 202515.6015.8915.5415.8415.841.73%23,670,706
Jan 7, 202515.6415.9215.4815.5715.570.45%19,091,102
Jan 6, 202515.8815.9415.5015.5015.50-2.15%13,382,543
Jan 3, 202515.9015.9915.8415.8415.84-0.81%11,349,223
Jan 2, 202515.7616.0615.7415.9715.973.03%12,594,345
Dec 31, 202415.3915.5415.3715.5015.500.26%13,717,941
Dec 30, 202415.5015.5515.3115.4615.46-1.40%17,032,630
Dec 27, 202415.5615.7715.4615.6815.68-0.38%13,640,353
Dec 26, 202415.7115.8315.6415.7415.740.19%9,681,092
Dec 24, 202415.6015.7115.5015.7115.710.77%9,982,071
Dec 23, 202415.3315.6115.3115.5915.590.84%15,753,499
Dec 20, 202415.3015.6415.1615.4615.461.51%27,211,144
Dec 19, 202415.5415.6715.1115.2315.23-1.81%24,976,775
Dec 18, 202416.0916.1815.4515.5115.51-4.50%25,106,587
Dec 17, 202416.1616.3316.1116.2416.24-0.67%17,027,099
Dec 16, 202416.6616.7016.3016.3516.35-2.56%19,496,369
Dec 13, 202416.9717.0616.7316.7816.78-2.27%13,364,270
Dec 12, 202417.2817.4917.1517.1717.17-2.61%12,344,420
Dec 11, 202417.1817.6717.1117.6317.632.86%15,887,669
Dec 10, 202417.2817.3517.1217.1417.140.35%16,378,043
Dec 9, 202417.0617.4517.0517.0817.081.85%19,111,944
Dec 6, 202416.8716.9516.6316.7716.77-1.06%20,821,104
Dec 5, 202417.3717.5516.8116.9516.95-2.42%29,851,094
Dec 4, 202417.5017.6417.3717.3717.37-1.36%18,496,886
Dec 3, 202417.3517.7417.3517.6117.612.32%19,190,406
Dec 2, 202417.3717.4617.1717.2117.21-1.60%19,835,218
Nov 29, 202417.6417.6717.4517.4917.49-0.46%10,448,685
Nov 27, 202417.6317.7517.5017.5717.470.06%21,836,268
Nov 26, 202417.5217.7017.3617.5617.46-0.68%27,768,366
Nov 25, 202417.5717.7417.3717.6817.58-2.96%24,935,370
Nov 22, 202418.2118.2818.0118.2218.120.55%21,787,106
Nov 21, 202418.0918.1817.8318.1218.021.29%25,000,274
Nov 20, 202417.7118.0117.6417.8917.790.96%26,311,234
Nov 19, 202417.4117.7617.3417.7217.623.02%30,019,077
Nov 18, 202417.0917.2216.9717.2017.103.30%31,109,372
Nov 15, 202416.8716.9116.5916.6516.56-1.19%19,671,383
Nov 14, 202416.7117.0516.6116.8516.750.36%31,983,248
Nov 13, 202417.2417.2816.7416.7916.70-1.35%24,212,938
Nov 12, 202417.1917.2816.8317.0216.92-2.18%35,734,015
Nov 11, 202417.5017.7317.3017.4017.30-5.43%35,712,615
Nov 8, 202418.2918.4218.1318.4018.30-0.43%27,997,677
Nov 7, 202418.1818.5417.8618.4818.380.27%33,275,511
Nov 6, 202417.9018.4917.7118.4318.33-2.38%27,157,736
Nov 5, 202419.0519.0918.7718.8818.77-0.11%14,611,414
Nov 4, 202419.1419.2118.8118.9018.79-0.79%17,086,823
Nov 1, 202419.3519.5419.0419.0518.94-1.40%18,207,038
Oct 31, 202419.6219.7019.1619.3219.21-3.64%26,654,339
Oct 30, 202420.0520.1219.7220.0519.94-1.13%27,305,595
Oct 29, 202420.0920.3220.0020.2820.171.50%21,333,787
Oct 28, 202419.5319.9919.4919.9819.871.89%17,392,050
Oct 25, 202419.9820.0119.4619.6119.50-3.49%30,911,972
Oct 24, 202420.9521.0119.9320.3220.20-2.31%30,715,736
Oct 23, 202420.8621.1920.6020.8020.68-1.84%22,023,689
Oct 22, 202421.1021.2521.0121.1921.071.58%19,833,005
Oct 21, 202421.1321.3520.8320.8620.74-0.29%20,233,503
Oct 18, 202420.5121.1420.4520.9220.802.85%22,610,902
Oct 17, 202420.2120.4820.0920.3420.222.01%15,715,042
Oct 16, 202420.2620.5819.7019.9419.83-1.34%23,150,720
Oct 15, 202419.9720.2319.9120.2120.101.15%13,371,043
Oct 14, 202419.8820.1119.7719.9819.87-0.05%8,026,646
Oct 11, 202420.2120.3419.9219.9919.88-0.40%15,201,984
Oct 10, 202419.7320.1019.6020.0719.962.09%17,777,033
Oct 9, 202419.5319.6919.3019.6619.55-15,813,712
Oct 8, 202419.7819.9119.5119.6619.55-1.11%18,790,854
Oct 7, 202419.9619.9819.7619.8819.77-1.14%12,705,325
Oct 4, 202419.7820.2019.7020.1120.001.31%20,038,452
Oct 3, 202419.9320.0019.6819.8519.74-1.64%17,809,680
Oct 2, 202420.3320.5620.1020.1820.07-0.59%15,378,036
Oct 1, 202420.1720.5220.0520.3020.192.06%21,676,451
Sep 30, 202419.8120.1719.6719.8919.78-1.68%18,785,918
Sep 27, 202420.7520.9620.2020.2320.12-3.71%19,728,392
Sep 26, 202420.8521.2120.7121.0120.891.50%28,649,974
Sep 25, 202420.4420.7620.4120.7020.581.32%22,900,359
Sep 24, 202420.3520.5820.1220.4320.311.09%23,793,757
Sep 23, 202420.4520.6720.1020.2120.10-0.83%21,014,454
Sep 20, 202420.5020.5720.1920.3820.260.74%23,212,933
Sep 19, 202420.5720.6420.0720.2320.120.85%17,423,802
Sep 18, 202420.6020.9520.0520.0619.95-2.05%24,883,972
Sep 17, 202420.2720.6020.2320.4820.36-0.19%12,503,623
Sep 16, 202420.8120.8520.4120.5220.40-1.54%15,198,683
Sep 13, 202420.8421.1320.7720.8420.721.26%16,558,020
Sep 12, 202420.2420.7420.1620.5820.464.15%23,208,984
Sep 11, 202419.5519.7919.3319.7619.650.82%14,482,592