Skip to main content
Barrick Gold Corporation (GOLD)
NYSE: GOLD · Real-Time Price · USD
18.73
+0.39 (2.13%)
At close: Mar 13, 2025, 4:00 PM
19.02
+0.29 (1.55%)
Pre-market: Mar 14, 2025, 9:05 AM EST

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 21, 202518.6918.7718.2718.3018.20-2.76%29,781,871
Feb 20, 202518.8519.1618.7518.8218.720.21%25,507,062
Feb 19, 202518.2919.0518.1418.7818.682.29%39,808,097
Feb 18, 202518.3318.4218.0618.3618.262.34%25,415,325
Feb 14, 202518.4918.5217.9217.9417.84-2.71%29,073,003
Feb 13, 202518.2218.5318.0418.4418.341.49%34,918,852
Feb 12, 202517.3418.5017.2318.1718.076.44%40,633,537
Feb 11, 202517.3417.3717.0617.0716.97-2.12%26,961,232
Feb 10, 202517.5117.6717.3117.4417.342.35%25,567,727
Feb 7, 202517.3417.4916.9217.0416.95-0.81%28,469,826
Feb 6, 202517.1417.2317.0417.1817.080.17%19,593,068
Feb 5, 202516.8517.2416.8517.1517.052.82%32,320,765
Feb 4, 202516.6016.8116.4616.6816.590.72%19,162,091
Feb 3, 202516.4216.7116.3316.5616.471.16%15,212,430
Jan 31, 202516.7716.8616.3416.3716.28-1.21%25,844,643
Jan 30, 202516.2416.8216.2016.5716.483.82%28,856,595
Jan 29, 202515.8816.1315.7015.9615.87-20,227,240
Jan 28, 202516.0616.2415.9115.9615.87-0.62%16,978,771
Jan 27, 202515.8716.0915.7116.0615.97-0.43%28,150,379
Jan 24, 202516.0716.5615.9516.1316.041.96%22,369,445
Jan 23, 202515.6015.9315.4715.8215.730.32%27,101,232
Jan 22, 202516.1016.1315.7315.7715.68-1.31%18,224,427
Jan 21, 202515.9516.2215.8715.9815.89-0.12%17,582,512
Jan 17, 202515.7316.4115.5816.0015.911.59%15,380,407
Jan 16, 202515.9215.9615.7115.7515.66-0.57%14,346,106
Jan 15, 202515.8015.9415.6215.8415.751.67%15,353,913
Jan 14, 202515.3515.7015.3115.5815.490.84%17,325,222
Jan 13, 202515.4115.5715.3115.4515.36-1.72%15,950,748
Jan 10, 202516.0916.2415.6815.7215.63-0.76%19,668,068
Jan 8, 202515.6015.8915.5415.8415.751.73%23,670,706
Jan 7, 202515.6415.9215.4815.5715.480.45%19,091,102
Jan 6, 202515.8815.9415.5015.5015.41-2.15%13,382,543
Jan 3, 202515.9015.9915.8415.8415.75-0.81%11,349,223
Jan 2, 202515.7616.0615.7415.9715.883.03%12,594,345
Dec 31, 202415.3915.5415.3715.5015.410.26%13,717,941
Dec 30, 202415.5015.5515.3115.4615.37-1.40%17,032,630