NYSE - Delayed Quote USD

Barrick Gold Corporation (GOLD)

17.10 +0.12 (+0.71%)
At close: 4:00 PM EDT
17.12 +0.02 (+0.12%)
After hours: 6:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.86 17.24 16.82 17.10 17.10 21,361,932
Apr 18, 2024 16.87 17.03 16.68 16.98 16.98 18,616,000
Apr 17, 2024 16.54 16.86 16.46 16.70 16.70 24,800,100
Apr 16, 2024 16.79 16.81 16.10 16.48 16.48 49,673,600
Apr 15, 2024 17.83 17.84 17.11 17.37 17.37 32,856,600
Apr 12, 2024 18.42 18.95 17.72 17.86 17.86 49,907,000
Apr 11, 2024 18.01 18.12 17.66 18.04 18.04 27,309,000
Apr 10, 2024 17.63 18.00 17.51 17.90 17.90 31,317,100
Apr 9, 2024 18.13 18.32 17.94 18.01 18.01 29,525,800
Apr 8, 2024 18.02 18.12 17.48 17.70 17.70 27,550,500
Apr 5, 2024 17.34 18.01 17.30 17.86 17.86 35,445,100
Apr 4, 2024 17.37 17.53 17.24 17.39 17.39 29,366,700
Apr 3, 2024 17.13 17.49 17.09 17.42 17.42 27,933,700
Apr 2, 2024 16.95 17.21 16.81 17.18 17.18 34,453,300
Apr 1, 2024 17.01 17.06 16.68 16.86 16.86 29,111,600
Mar 28, 2024 16.45 16.70 16.26 16.64 16.64 29,336,000
Mar 27, 2024 15.62 16.21 15.61 16.21 16.21 28,034,300
Mar 26, 2024 15.75 15.80 15.52 15.52 15.52 16,446,400
Mar 25, 2024 15.66 15.94 15.54 15.57 15.57 13,644,800
Mar 22, 2024 15.71 15.89 15.49 15.52 15.52 21,389,300
Mar 21, 2024 16.00 16.25 15.80 15.81 15.81 26,790,800
Mar 20, 2024 15.21 15.79 15.19 15.68 15.68 18,274,700
Mar 19, 2024 15.51 15.58 15.23 15.25 15.25 20,044,100
Mar 18, 2024 15.76 15.80 15.61 15.63 15.63 12,186,700
Mar 15, 2024 15.70 15.83 15.61 15.76 15.76 20,404,400
Mar 14, 2024 15.84 15.87 15.59 15.76 15.76 16,563,200
Mar 13, 2024 15.66 16.03 15.63 15.98 15.98 19,908,600
Mar 12, 2024 15.58 15.68 15.40 15.64 15.64 19,584,100
Mar 11, 2024 15.77 15.92 15.74 15.87 15.87 24,871,400
Mar 8, 2024 15.97 16.10 15.75 15.76 15.76 23,916,700
Mar 7, 2024 15.98 16.05 15.84 15.90 15.90 22,814,400
Mar 6, 2024 15.72 16.00 15.64 15.71 15.71 27,433,700
Mar 5, 2024 15.74 15.82 15.53 15.53 15.53 29,182,800
Mar 4, 2024 15.14 15.52 15.05 15.46 15.46 34,728,700
Mar 1, 2024 14.76 15.04 14.56 14.94 14.94 25,506,500
Feb 29, 2024 14.67 14.80 14.61 14.66 14.66 19,063,900
Feb 28, 2024 0.10 Dividend
Feb 28, 2024 14.41 14.42 14.27 14.33 14.33 12,914,400
Feb 27, 2024 14.68 14.71 14.51 14.51 14.41 15,926,100
Feb 26, 2024 14.51 14.66 14.40 14.65 14.55 17,181,000
Feb 23, 2024 14.46 14.76 14.37 14.74 14.64 20,994,000
Feb 22, 2024 14.61 14.63 14.36 14.39 14.29 15,444,600
Feb 21, 2024 14.73 14.77 14.50 14.75 14.65 15,165,500
Feb 20, 2024 14.79 14.94 14.62 14.73 14.63 15,448,800
Feb 16, 2024 14.58 14.77 14.49 14.65 14.55 19,353,800
Feb 15, 2024 14.34 14.65 14.25 14.60 14.50 29,174,100
Feb 14, 2024 14.27 14.32 13.76 14.06 13.96 32,433,100
Feb 13, 2024 14.50 14.50 14.02 14.15 14.05 31,242,600
Feb 12, 2024 14.69 14.80 14.54 14.73 14.63 19,310,100
Feb 9, 2024 14.80 14.80 14.58 14.67 14.57 17,190,200
Feb 8, 2024 14.91 14.97 14.73 14.82 14.72 23,143,000
Feb 7, 2024 15.00 15.07 14.89 14.93 14.83 22,404,500
Feb 6, 2024 15.22 15.23 15.01 15.03 14.93 20,553,700
Feb 5, 2024 15.19 15.30 15.09 15.17 15.07 19,506,900
Feb 2, 2024 15.49 15.52 15.20 15.41 15.30 24,390,400
Feb 1, 2024 15.78 16.05 15.50 15.89 15.78 20,311,300
Jan 31, 2024 15.76 16.07 15.55 15.60 15.49 25,064,600
Jan 30, 2024 15.81 15.91 15.56 15.68 15.57 13,836,000
Jan 29, 2024 15.69 15.74 15.46 15.70 15.59 17,398,900
Jan 26, 2024 15.67 15.84 15.52 15.53 15.42 16,142,000
Jan 25, 2024 15.74 15.74 15.54 15.59 15.48 17,401,900
Jan 24, 2024 16.26 16.36 15.53 15.53 15.42 22,914,600
Jan 23, 2024 15.78 16.07 15.72 15.99 15.88 18,271,100
Jan 22, 2024 15.42 15.65 15.33 15.59 15.48 13,851,700
Jan 19, 2024 15.62 15.67 15.45 15.61 15.50 14,386,300
Jan 18, 2024 15.58 15.60 15.33 15.53 15.42 17,680,200
Jan 17, 2024 15.62 15.68 15.42 15.56 15.45 26,323,900
Jan 16, 2024 17.28 17.31 15.95 15.96 15.85 36,002,400
Jan 12, 2024 17.58 17.82 17.50 17.64 17.52 16,463,400
Jan 11, 2024 17.38 17.49 16.94 17.15 17.03 14,181,400
Jan 10, 2024 17.44 17.52 17.20 17.34 17.22 13,048,900
Jan 9, 2024 17.69 17.70 17.37 17.40 17.28 14,814,100
Jan 8, 2024 17.39 17.92 17.31 17.69 17.57 18,051,900
Jan 5, 2024 17.44 17.72 17.27 17.49 17.37 16,568,100
Jan 4, 2024 17.38 17.47 17.05 17.35 17.23 20,467,200
Jan 3, 2024 17.46 17.82 17.07 17.33 17.21 24,485,500
Jan 2, 2024 18.02 18.23 17.82 17.88 17.76 13,275,400
Dec 29, 2023 18.02 18.10 17.83 18.09 17.97 11,945,400
Dec 28, 2023 18.36 18.42 18.08 18.09 17.97 12,089,400
Dec 27, 2023 18.23 18.54 18.23 18.47 18.34 12,681,000
Dec 26, 2023 18.31 18.32 18.07 18.17 18.04 6,466,200
Dec 22, 2023 18.30 18.55 18.16 18.16 18.03 21,274,900
Dec 21, 2023 18.09 18.17 17.89 17.97 17.85 15,472,600
Dec 20, 2023 18.11 18.13 17.75 17.77 17.65 15,083,700
Dec 19, 2023 17.74 18.24 17.73 18.09 17.97 17,240,600
Dec 18, 2023 17.58 17.75 17.45 17.73 17.61 14,976,200
Dec 15, 2023 17.58 17.65 17.41 17.51 17.39 19,951,300
Dec 14, 2023 17.59 17.96 17.57 17.65 17.53 20,143,800
Dec 13, 2023 16.31 17.43 16.26 17.43 17.31 21,027,400
Dec 12, 2023 16.71 16.72 16.26 16.34 16.23 13,450,900
Dec 11, 2023 16.60 16.71 16.43 16.67 16.56 13,620,700
Dec 8, 2023 16.87 17.03 16.67 16.79 16.67 18,249,100
Dec 7, 2023 17.42 17.46 17.11 17.22 17.10 14,132,100
Dec 6, 2023 17.51 17.64 17.34 17.36 17.24 12,854,100
Dec 5, 2023 17.41 17.52 17.23 17.42 17.30 16,180,500
Dec 4, 2023 17.60 17.65 17.36 17.53 17.41 20,875,500
Dec 1, 2023 17.56 17.79 17.51 17.73 17.61 22,998,200
Nov 30, 2023 17.30 17.61 17.25 17.59 17.47 19,571,700
Nov 29, 2023 0.10 Dividend
Nov 29, 2023 17.31 17.50 17.23 17.39 17.27 17,301,000
Nov 28, 2023 16.67 17.47 16.60 17.44 17.22 32,256,300
Nov 27, 2023 16.51 16.69 16.33 16.57 16.36 18,428,300
Nov 24, 2023 16.28 16.34 16.11 16.23 16.03 7,111,700
Nov 22, 2023 16.22 16.30 16.08 16.24 16.04 12,854,100
Nov 21, 2023 16.05 16.38 16.05 16.19 15.99 19,230,200
Nov 20, 2023 15.59 15.86 15.47 15.79 15.59 9,145,600
Nov 17, 2023 16.08 16.08 15.69 15.71 15.51 9,300,600
Nov 16, 2023 15.71 16.09 15.69 15.88 15.68 14,929,300
Nov 15, 2023 15.65 15.76 15.50 15.61 15.41 11,303,700
Nov 14, 2023 15.50 15.80 15.40 15.71 15.51 15,685,100
Nov 13, 2023 15.23 15.34 15.11 15.13 14.94 12,043,800
Nov 10, 2023 15.16 15.23 15.01 15.22 15.03 12,123,000
Nov 9, 2023 15.25 15.56 15.11 15.30 15.11 11,114,500
Nov 8, 2023 15.63 15.71 15.08 15.17 14.98 14,699,500
Nov 7, 2023 16.02 16.11 15.57 15.76 15.56 19,613,600
Nov 6, 2023 16.33 16.53 16.23 16.29 16.08 15,218,100
Nov 3, 2023 16.20 16.57 16.12 16.48 16.27 28,422,300
Nov 2, 2023 16.20 16.23 15.91 16.05 15.85 22,598,200
Nov 1, 2023 16.00 16.07 15.82 16.03 15.83 17,331,500
Oct 31, 2023 16.08 16.27 15.86 15.98 15.78 17,720,900
Oct 30, 2023 16.30 16.36 16.08 16.11 15.91 17,416,300
Oct 27, 2023 16.23 16.42 15.84 16.33 16.12 25,548,500
Oct 26, 2023 16.55 16.57 16.10 16.30 16.09 23,166,400
Oct 25, 2023 16.52 16.87 16.51 16.58 16.37 20,366,300
Oct 24, 2023 16.34 16.59 16.27 16.56 16.35 12,439,800
Oct 23, 2023 16.72 16.86 16.39 16.55 16.34 19,608,900
Oct 20, 2023 16.69 17.14 16.68 16.89 16.68 30,130,000
Oct 19, 2023 16.47 16.63 16.27 16.61 16.40 19,181,700
Oct 18, 2023 16.57 16.74 16.40 16.54 16.33 21,635,500
Oct 17, 2023 15.82 16.43 15.77 16.42 16.21 18,619,600
Oct 16, 2023 15.66 15.93 15.60 15.81 15.61 10,680,900
Oct 13, 2023 15.58 15.85 15.42 15.74 15.54 20,429,500
Oct 12, 2023 15.04 15.19 15.02 15.14 14.95 20,656,300
Oct 11, 2023 15.15 15.22 15.02 15.22 15.03 15,916,500
Oct 10, 2023 14.91 14.98 14.81 14.96 14.77 16,698,300
Oct 9, 2023 14.88 15.02 14.78 14.85 14.66 16,477,700
Oct 6, 2023 14.44 14.69 14.39 14.58 14.40 18,815,300
Oct 5, 2023 14.23 14.40 14.11 14.37 14.19 16,809,600
Oct 4, 2023 14.18 14.24 13.82 14.20 14.02 23,541,900
Oct 3, 2023 14.24 14.48 14.16 14.19 14.01 19,262,700
Oct 2, 2023 14.35 14.38 14.03 14.23 14.05 16,560,600
Sep 29, 2023 14.85 14.85 14.40 14.55 14.37 16,343,700
Sep 28, 2023 14.72 14.77 14.47 14.56 14.38 21,782,100
Sep 27, 2023 15.13 15.16 14.51 14.64 14.46 30,042,500
Sep 26, 2023 15.46 15.52 15.18 15.21 15.02 14,763,900
Sep 25, 2023 15.75 15.80 15.47 15.55 15.35 13,205,300
Sep 22, 2023 16.17 16.22 15.79 15.79 15.59 13,951,200
Sep 21, 2023 16.10 16.22 15.96 16.03 15.83 11,582,500
Sep 20, 2023 16.38 16.81 16.37 16.42 16.21 21,459,300
Sep 19, 2023 16.72 16.75 16.19 16.33 16.12 14,977,000
Sep 18, 2023 16.71 16.79 16.57 16.68 16.47 9,470,100
Sep 15, 2023 16.40 16.69 16.38 16.64 16.43 17,842,400
Sep 14, 2023 16.19 16.43 16.14 16.33 16.12 12,856,100
Sep 13, 2023 16.05 16.14 15.96 16.12 15.92 9,928,300
Sep 12, 2023 15.91 16.19 15.90 16.05 15.85 7,473,000
Sep 11, 2023 15.97 16.09 15.87 16.07 15.87 8,486,200
Sep 8, 2023 15.82 16.00 15.75 15.78 15.58 8,265,700
Sep 7, 2023 15.79 15.85 15.73 15.79 15.59 8,660,400
Sep 6, 2023 15.84 16.01 15.75 15.84 15.64 9,257,300
Sep 5, 2023 16.01 16.15 15.85 15.92 15.72 10,493,700
Sep 1, 2023 16.42 16.45 16.11 16.12 15.92 12,035,700
Aug 31, 2023 16.32 16.38 16.11 16.21 16.01 7,636,400
Aug 30, 2023 0.10 Dividend
Aug 30, 2023 16.41 16.51 16.25 16.35 16.14 10,311,500
Aug 29, 2023 16.15 16.45 16.11 16.34 16.04 15,065,700
Aug 28, 2023 15.97 16.22 15.93 16.19 15.89 11,017,200
Aug 25, 2023 15.96 16.03 15.58 15.91 15.61 16,434,500
Aug 24, 2023 16.00 16.09 15.78 15.97 15.67 11,479,100
Aug 23, 2023 16.00 16.32 15.96 16.11 15.81 21,154,700
Aug 22, 2023 15.74 15.87 15.58 15.84 15.54 12,760,500
Aug 21, 2023 15.68 15.74 15.47 15.71 15.42 12,109,500
Aug 18, 2023 15.58 15.66 15.48 15.61 15.32 13,549,200
Aug 17, 2023 15.83 15.88 15.50 15.66 15.37 13,014,300
Aug 16, 2023 16.06 16.08 15.74 15.77 15.48 14,079,100
Aug 15, 2023 16.58 16.61 15.95 16.02 15.72 18,152,400
Aug 14, 2023 16.72 16.78 16.56 16.67 16.36 11,074,700
Aug 11, 2023 16.59 16.91 16.56 16.91 16.59 9,263,800
Aug 10, 2023 16.61 16.85 16.51 16.66 16.35 11,986,200
Aug 9, 2023 16.56 16.59 16.36 16.48 16.17 11,483,300
Aug 8, 2023 16.24 16.48 15.97 16.45 16.14 12,100,400
Aug 7, 2023 16.46 16.59 16.37 16.50 16.19 10,100,700
Aug 4, 2023 16.51 16.57 16.32 16.49 16.18 15,882,200
Aug 3, 2023 16.55 16.66 16.27 16.31 16.01 17,955,200
Aug 2, 2023 16.97 17.01 16.51 16.54 16.23 15,661,000
Aug 1, 2023 16.97 17.10 16.83 17.03 16.71 13,888,000
Jul 31, 2023 17.13 17.45 17.07 17.29 16.97 10,575,500
Jul 28, 2023 16.94 17.08 16.87 16.98 16.66 11,239,800
Jul 27, 2023 17.07 17.07 16.76 16.78 16.47 15,500,500
Jul 26, 2023 17.50 17.51 17.08 17.25 16.93 14,498,600
Jul 25, 2023 17.40 17.59 17.32 17.53 17.20 11,324,400
Jul 24, 2023 17.38 17.44 17.25 17.38 17.06 7,299,900
Jul 21, 2023 17.18 17.41 17.15 17.40 17.08 9,513,100
Jul 20, 2023 17.60 17.61 17.26 17.28 16.96 11,990,100
Jul 19, 2023 17.62 17.76 17.58 17.65 17.32 10,516,100
Jul 18, 2023 17.50 17.90 17.40 17.65 17.32 14,456,200
Jul 17, 2023 17.30 17.47 17.15 17.36 17.04 8,837,600
Jul 14, 2023 17.53 17.70 17.34 17.35 17.03 15,180,500
Jul 13, 2023 17.63 17.69 17.48 17.60 17.27 17,776,200
Jul 12, 2023 16.99 17.53 16.95 17.48 17.15 19,715,500
Jul 11, 2023 16.62 16.74 16.53 16.71 16.40 11,802,500
Jul 10, 2023 16.27 16.55 16.24 16.53 16.22 16,319,600
Jul 7, 2023 16.37 16.56 16.29 16.34 16.04 9,647,800
Jul 6, 2023 16.55 16.60 16.17 16.22 15.92 17,042,100
Jul 5, 2023 17.11 17.11 16.68 16.70 16.39 14,417,000
Jul 3, 2023 16.98 17.20 16.90 17.09 16.77 7,798,500
Jun 30, 2023 16.69 16.93 16.60 16.93 16.61 12,247,700
Jun 29, 2023 16.38 16.66 16.26 16.63 16.32 14,737,200
Jun 28, 2023 16.47 16.61 16.40 16.60 16.29 16,191,800
Jun 27, 2023 16.58 16.70 16.25 16.66 16.35 15,073,900
Jun 26, 2023 16.46 16.81 16.32 16.57 16.26 16,119,300
Jun 23, 2023 16.51 16.63 16.32 16.46 16.15 19,954,200
Jun 22, 2023 16.02 16.43 15.90 16.41 16.10 22,292,400
Jun 21, 2023 15.99 16.29 15.86 16.13 15.83 13,746,400
Jun 20, 2023 16.35 16.37 15.96 16.05 15.75 16,948,300
Jun 16, 2023 16.63 16.79 16.49 16.71 16.40 21,134,200
Jun 15, 2023 16.74 16.81 16.33 16.49 16.18 22,497,700
Jun 14, 2023 17.02 17.05 16.69 16.78 16.47 10,818,000
Jun 13, 2023 16.99 17.14 16.79 16.81 16.50 12,100,600
Jun 12, 2023 16.92 16.92 16.75 16.90 16.59 10,157,700
Jun 9, 2023 17.09 17.17 16.93 17.00 16.68 11,034,300
Jun 8, 2023 17.17 17.23 17.04 17.15 16.83 10,734,700
Jun 7, 2023 17.17 17.25 16.93 16.98 16.66 10,996,600
Jun 6, 2023 17.20 17.26 16.91 17.13 16.81 14,431,900
Jun 5, 2023 17.24 17.33 17.12 17.19 16.87 10,848,500
Jun 2, 2023 17.36 17.44 17.12 17.31 16.99 12,954,600
Jun 1, 2023 16.97 17.54 16.96 17.45 17.12 12,634,700
May 31, 2023 16.82 17.21 16.73 16.88 16.57 14,331,200
May 30, 2023 0.10 Dividend
May 30, 2023 16.93 16.96 16.59 16.78 16.47 11,240,200
May 26, 2023 17.38 17.42 16.88 16.99 16.58 11,078,600
May 25, 2023 17.28 17.33 17.06 17.09 16.67 15,912,800
May 24, 2023 17.88 17.89 17.42 17.48 17.05 9,974,300
May 23, 2023 17.66 17.86 17.53 17.75 17.32 10,052,500
May 22, 2023 17.85 17.96 17.78 17.79 17.36 7,072,100
May 19, 2023 17.89 18.16 17.76 17.86 17.42 14,574,100
May 18, 2023 18.06 18.06 17.52 17.81 17.38 22,431,100
May 17, 2023 18.72 18.72 18.37 18.43 17.98 17,791,200
May 16, 2023 19.25 19.29 18.66 18.76 18.30 19,069,900
May 15, 2023 19.24 19.45 19.19 19.35 18.88 8,510,500
May 12, 2023 18.97 19.22 18.90 19.18 18.71 9,810,600
May 11, 2023 19.53 19.65 18.99 19.03 18.57 20,756,200
May 10, 2023 19.83 19.85 19.53 19.77 19.29 9,169,300
May 9, 2023 19.80 19.92 19.63 19.78 19.30 11,662,200
May 8, 2023 20.22 20.26 19.77 19.85 19.37 12,282,300
May 5, 2023 19.79 20.42 19.75 20.20 19.71 15,043,500
May 4, 2023 20.16 20.75 20.08 20.43 19.93 26,891,900
May 3, 2023 19.97 20.11 19.68 19.98 19.49 19,105,500
May 2, 2023 18.95 19.84 18.92 19.79 19.31 23,793,800
May 1, 2023 19.36 19.47 18.99 19.00 18.54 11,827,800
Apr 28, 2023 19.10 19.18 18.84 19.04 18.58 12,585,400
Apr 27, 2023 18.89 19.19 18.78 19.17 18.70 10,196,800
Apr 26, 2023 19.42 19.44 18.95 18.99 18.53 11,572,300
Apr 25, 2023 19.02 19.27 18.82 19.19 18.72 13,964,000
Apr 24, 2023 18.99 19.13 18.81 19.07 18.60 11,059,900
Apr 21, 2023 19.09 19.27 18.84 19.07 18.60 17,072,700
Apr 20, 2023 19.38 19.44 19.15 19.20 18.73 13,072,000

Related Tickers

NEM Newmont Corporation
39.02
+1.22%
 
PAAS Pan American Silver Corp.
19.07
+0.05%
 
AEM Agnico Eagle Mines Limited
63.84
+0.58%
 
KGC Kinross Gold Corporation
6.77
+3.99%
 
BTG B2Gold Corp.
2.6000
-0.38%
 
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
 
FNV Franco-Nevada Corporation
121.47
-0.16%
 
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
 
GFI Gold Fields Limited
17.65
-0.68%
 
CDE Coeur Mining, Inc.
4.5000
+1.35%