Skip to main content
Barrick Gold Corporation (GOLD)
NYSE: GOLD · Real-Time Price · USD
15.46
+0.23 (1.51%)
At close: Dec 20, 2024, 4:00 PM
15.50
+0.04 (0.26%)
After-hours: Dec 20, 2024, 7:57 PM EST

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.3015.6415.1615.4615.461.51%27,076,736
Dec 19, 202415.5415.6715.1115.2315.23-1.81%24,976,800
Dec 18, 202416.0916.1815.4515.5115.51-4.50%25,106,600
Dec 17, 202416.1616.3316.1116.2416.24-0.67%17,027,100
Dec 16, 202416.6616.7016.3016.3516.35-2.56%19,496,400
Dec 13, 202416.9717.0616.7316.7816.78-2.27%13,364,300
Dec 12, 202417.2817.4917.1517.1717.17-2.61%12,344,420
Dec 11, 202417.1817.6717.1117.6317.632.86%15,887,700
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%29,851,100
Dec 4, 202417.5017.6417.3717.3717.37-1.36%18,496,900
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%10,448,700
Nov 27, 202417.6317.7517.5017.5717.470.06%21,836,300
Nov 26, 202417.5217.7017.3617.5617.46-0.68%27,768,400
Nov 25, 202417.5717.7417.3717.6817.58-2.96%24,935,400
Nov 22, 202418.2118.2818.0118.2218.120.55%21,787,106
Nov 21, 202418.0918.1817.8318.1218.021.29%25,000,300
Nov 20, 202417.7118.0117.6417.8917.790.96%26,311,234
Nov 19, 202417.4117.7617.3417.7217.623.02%30,019,100
Nov 18, 202417.0917.2216.9717.2017.103.30%31,109,400
Nov 15, 202416.8716.9116.5916.6516.56-1.19%19,671,400
Nov 14, 202416.7117.0516.6116.8516.750.36%31,983,248
Nov 13, 202417.2417.2816.7416.7916.69-1.35%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%27,997,700
Nov 7, 202418.1818.5417.8618.4818.370.27%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%27,305,600
Oct 29, 202420.0920.3220.0020.2820.161.50%21,333,800
Oct 28, 202419.5319.9919.4919.9819.871.89%17,392,100
Oct 25, 202419.9820.0119.4619.6119.50-3.49%30,912,000
Oct 24, 202420.9521.0119.9320.3220.20-2.31%30,715,736
Oct 23, 202420.8621.1920.6020.8020.68-1.84%22,023,700
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%15,202,000
Oct 10, 202419.7320.1019.6020.0719.962.09%17,777,033
Oct 9, 202419.5219.6919.3019.6619.55-15,813,712
Oct 8, 202419.7819.9119.5119.6619.55-1.11%18,790,900
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%17,809,700
Oct 2, 202420.3320.5620.1020.1820.07-0.59%15,378,036
Oct 1, 202420.1720.5220.0520.3020.182.06%21,676,500
Sep 30, 202419.8120.1719.6719.8919.78-1.68%18,785,918
Sep 27, 202420.7520.9620.2020.2320.12-3.71%19,728,400
Sep 26, 202420.8521.2120.7121.0120.891.50%28,650,000
Sep 25, 202420.4420.7620.4120.7020.581.32%22,900,400
Sep 24, 202420.3520.5820.1220.4320.311.09%23,793,800
Sep 23, 202420.4520.6720.1020.2120.10-0.83%21,014,500
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%24,884,000
Sep 17, 202420.2720.6020.2320.4820.36-0.19%12,503,623
Sep 16, 202420.8120.8520.4120.5220.40-1.54%15,198,700
Sep 13, 202420.8421.1320.7720.8420.721.26%16,558,020
Sep 12, 202420.2420.7420.1620.5820.464.15%23,209,000
Sep 11, 202419.5519.7919.3319.7619.650.82%14,482,600
Sep 10, 202419.3719.6219.3019.6019.491.66%15,650,400
Sep 9, 202419.1019.3219.0619.2819.171.47%15,954,100
Sep 6, 202419.4119.6118.9419.0018.89-2.36%14,853,301
Sep 5, 202419.7519.9519.4319.4619.350.72%15,376,000
Sep 4, 202419.3919.5619.2319.3219.21-1.43%16,748,627
Sep 3, 202419.8519.9219.3919.6019.49-2.92%15,600,405
Aug 30, 202420.1520.3219.9720.1920.08-0.64%14,059,414
Aug 29, 202420.1020.4820.0320.3220.111.85%15,136,800
Aug 28, 202420.1120.1819.7719.9519.74-2.44%19,664,500
Aug 27, 202420.0620.4519.9420.4520.23-0.10%15,493,727
Aug 26, 202420.7020.7320.4020.4720.25-0.15%15,296,009
Aug 23, 202420.4620.6420.2720.5020.281.28%18,399,200
Aug 22, 202420.3220.4120.0120.2420.03-1.84%18,782,406
Aug 21, 202420.4320.7120.3020.6220.401.03%20,439,200
Aug 20, 202420.6420.8920.3220.4120.190.99%23,658,027
Aug 19, 202419.7120.3019.6920.2120.002.54%24,318,300
Aug 16, 202419.2719.7719.2419.7119.503.46%26,384,300
Aug 15, 202419.1619.2818.7419.0518.85-0.57%18,855,510
Aug 14, 202419.0919.1718.7619.1618.960.16%25,552,700
Aug 13, 202418.9419.3218.8319.1318.930.74%20,639,732
Aug 12, 202417.8419.0717.8118.9918.799.08%34,917,833
Aug 9, 202417.4617.4617.1817.4117.230.40%13,860,200
Aug 8, 202416.9517.3816.8517.3417.163.15%19,680,446
Aug 7, 202417.5917.6316.7516.8116.63-3.34%25,837,300
Aug 6, 202417.2717.6117.0917.3917.211.22%27,465,923
Aug 5, 202416.3917.3416.0917.1817.00-4.08%25,566,600
Aug 2, 202418.4918.6817.5117.9117.72-1.81%28,169,024
Aug 1, 202418.5018.7718.0018.2418.05-1.46%20,575,600