NYSE - Nasdaq Real Time Price USD

Barrick Gold Corporation (GOLD)

Compare
19.38
-0.03
(-0.15%)
At close: April 3 at 4:01:37 PM EDT
18.70
-0.68
(-3.51%)
Pre-Market: 8:37:47 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202518.3619.7618.3219.3819.3837,249,800
Apr 2, 202519.7119.7419.1719.4119.4119,210,900
Apr 1, 202519.5019.7519.3219.6619.6625,220,200
Mar 31, 202519.4019.5018.7719.4419.4427,744,700
Mar 28, 202519.7519.8919.0819.1419.1423,714,100
Mar 27, 202519.4719.6219.3519.5619.5615,567,400
Mar 26, 202519.4319.5419.2119.3119.3114,953,200
Mar 25, 202519.1119.4419.1019.3519.3519,124,600
Mar 24, 202518.9319.0718.8718.8918.8914,750,700
Mar 21, 202519.0119.1318.7318.8718.8725,016,600
Mar 20, 202519.1919.4219.1019.2819.2811,141,700
Mar 19, 202519.3619.4719.2019.3919.3921,637,300
Mar 18, 202519.6319.7419.3019.3319.3328,703,900
Mar 17, 202518.8919.2518.8919.1819.1819,224,600
Mar 14, 202519.0219.0718.7618.7818.7822,185,300
Mar 13, 202518.4919.0818.4218.7318.7330,318,000
Mar 12, 202518.3918.5018.1318.3418.3419,500,300
Mar 11, 202518.3918.6818.2218.4518.4520,367,500
Mar 10, 202518.5018.6818.0618.2018.2026,322,200
Mar 7, 202518.3718.8818.3018.6018.6025,565,700
Mar 6, 202518.3318.7818.2618.4618.4622,062,100
Mar 5, 202517.9818.4817.8718.4618.4623,787,300
Mar 4, 202518.0018.0317.4817.7317.7324,962,600
Mar 3, 202518.0418.1817.6017.6917.6922,339,100
Feb 28, 202517.3617.7717.2817.7517.7535,394,800
Feb 27, 202518.1518.1917.7717.7917.7928,898,900
Feb 26, 202517.9918.5417.9118.4518.4532,154,000
Feb 25, 202518.1518.2117.7318.0718.0729,557,300
Feb 24, 202518.4718.4918.1118.2718.2723,467,900
Feb 21, 202518.6918.7718.2718.3018.3029,781,900
Feb 20, 202518.8519.1618.7518.8218.8225,507,100
Feb 19, 202518.2919.0518.1418.7818.7839,808,100
Feb 18, 202518.3318.4218.0618.3618.3625,415,300
Feb 14, 202518.4918.5217.9217.9417.9429,073,000
Feb 13, 202518.2218.5318.0418.4418.4434,918,900
Feb 12, 202517.3418.5017.2318.1718.1740,633,500
Feb 11, 202517.3417.3717.0617.0717.0726,961,200
Feb 10, 202517.5117.6717.3117.4417.4425,567,700
Feb 7, 202517.3417.4916.9217.0417.0428,469,800
Feb 6, 202517.1417.2317.0417.1817.1819,593,100
Feb 5, 202516.8517.2416.8517.1517.1532,320,800
Feb 4, 202516.6016.8116.4616.6816.6819,162,100
Feb 3, 202516.4216.7116.3316.5616.5615,212,400
Jan 31, 202516.7716.8616.3416.3716.3725,844,600
Jan 30, 202516.2416.8216.2016.5716.5728,856,600
Jan 29, 202515.8816.1315.7015.9615.9620,227,200
Jan 28, 202516.0616.2415.9115.9615.9616,978,800
Jan 27, 202515.8716.0915.7116.0616.0628,150,400
Jan 24, 202516.0716.5615.9516.1316.1322,369,400
Jan 23, 202515.6015.9315.4715.8215.8227,101,200
Jan 22, 202516.1016.1315.7315.7715.7718,224,400
Jan 21, 202515.9516.2215.8715.9815.9817,582,500
Jan 17, 202515.7316.4115.5816.0016.0015,380,400
Jan 16, 202515.9215.9615.7115.7515.7514,346,100
Jan 15, 202515.8015.9415.6215.8415.8415,353,900
Jan 14, 202515.3515.7015.3115.5815.5817,325,200
Jan 13, 202515.4115.5715.3115.4515.4515,950,700
Jan 10, 202516.0916.2415.6815.7215.7219,668,100
Jan 8, 202515.6015.8915.5415.8415.8423,670,700
Jan 7, 202515.6415.9215.4815.5715.5719,091,100
Jan 6, 202515.8815.9415.5015.5015.5013,382,500
Jan 3, 202515.9015.9915.8415.8415.8411,345,400
Jan 2, 202515.7616.0615.7415.9715.9712,590,300
Dec 31, 202415.3915.5415.3715.5015.5013,717,900
Dec 30, 202415.5015.5515.3115.4615.4617,032,600
Dec 27, 202415.5615.7715.4615.6815.6813,640,400
Dec 26, 202415.7115.8315.6415.7415.749,676,800
Dec 24, 202415.6015.7115.5015.7115.719,982,100
Dec 23, 202415.3315.6115.3115.5915.5915,753,500
Dec 20, 202415.3015.6415.1615.4615.4627,211,100
Dec 19, 202415.5415.6715.1115.2315.2324,976,800
Dec 18, 202416.0916.1815.4515.5115.5125,106,600
Dec 17, 202416.1616.3316.1116.2416.2417,027,100
Dec 16, 202416.6616.7016.3016.3516.3519,496,400
Dec 13, 202416.9717.0616.7316.7816.7813,364,300
Dec 12, 202417.2817.4917.1517.1717.1712,344,400
Dec 11, 202417.1817.6717.1117.6317.6315,887,700
Dec 10, 202417.2817.3517.1217.1417.1416,378,000
Dec 9, 202417.0617.4517.0517.0817.0819,111,900
Dec 6, 202416.8716.9516.6316.7716.7720,821,100
Dec 5, 202417.3717.5516.8116.9516.9529,851,100
Dec 4, 202417.5017.6417.3717.3717.3718,496,900
Dec 3, 202417.3517.7417.3517.6117.6119,190,400
Dec 2, 202417.3717.4617.1717.2117.2119,835,200
Nov 29, 202417.6417.6717.4517.4917.4910,448,700
Nov 27, 202417.6317.7517.5017.5717.5721,836,300
Nov 26, 202417.5217.7017.3617.5617.5627,768,400
Nov 25, 202417.5717.7417.3717.6817.6824,935,400
Nov 22, 202418.2118.2818.0118.2218.2221,787,100
Nov 21, 202418.0918.1817.8318.1218.1225,000,300
Nov 20, 202417.7118.0117.6417.8917.8926,311,200
Nov 19, 202417.4117.7617.3417.7217.7230,019,100
Nov 18, 202417.0917.2216.9717.2017.2031,109,400
Nov 15, 202416.8716.9116.5916.6516.6519,671,400
Nov 14, 202416.7117.0516.6116.8516.8531,983,200
Nov 13, 202417.2417.2816.7416.7916.7924,212,900
Nov 12, 202417.1917.2816.8317.0217.0235,734,000
Nov 11, 202417.5017.7317.3017.4017.4035,712,600
Nov 8, 202418.2918.4218.1318.4018.4027,997,700
Nov 7, 202418.1818.5417.8618.4818.4833,275,500
Nov 6, 202417.9018.4917.7118.4318.4327,157,700
Nov 5, 202419.0519.0918.7718.8818.8814,611,400
Nov 4, 202419.1419.2118.8118.9018.9017,086,800
Nov 1, 202419.3519.5419.0419.0519.0518,207,000
Oct 31, 202419.6219.7019.1619.3219.3226,654,300
Oct 30, 202420.0520.1219.7220.0520.0527,305,600
Oct 29, 202420.0920.3220.0020.2820.2821,333,800
Oct 28, 202419.5319.9919.4919.9819.9817,392,100
Oct 25, 202419.9820.0119.4619.6119.6130,912,000
Oct 24, 202420.9521.0119.9320.3220.3230,715,700
Oct 23, 202420.8621.1920.6020.8020.8022,023,700
Oct 22, 202421.1021.2521.0121.1921.1919,833,000
Oct 21, 202421.1321.3520.8320.8620.8620,233,500
Oct 18, 202420.5121.1420.4520.9220.9222,610,900
Oct 17, 202420.2120.4820.0920.3420.3415,715,000
Oct 16, 202420.2620.5819.7019.9419.9423,150,700
Oct 15, 202419.9720.2319.9120.2120.2113,371,000
Oct 14, 202419.8820.1119.7719.9819.988,026,600
Oct 11, 202420.2120.3419.9219.9919.9915,202,000
Oct 10, 202419.7320.1019.6020.0720.0717,777,000
Oct 9, 202419.5219.6919.3019.6619.6615,813,700
Oct 8, 202419.7819.9119.5119.6619.6618,790,900
Oct 7, 202419.9619.9819.7619.8819.8812,705,300
Oct 4, 202419.7820.2019.7020.1120.1120,035,000
Oct 3, 202419.9320.0019.6819.8519.8517,809,700
Oct 2, 202420.3320.5620.1020.1820.1815,378,000
Oct 1, 202420.1720.5220.0520.3020.3021,676,500
Sep 30, 202419.8120.1719.6719.8919.8918,777,700
Sep 27, 202420.7520.9620.2020.2320.2319,728,400
Sep 26, 202420.8521.2120.7121.0121.0128,650,000
Sep 25, 202420.4420.7620.4120.7020.7022,900,400
Sep 24, 202420.3520.5820.1220.4320.4323,793,800
Sep 23, 202420.4520.6720.1020.2120.2121,014,500
Sep 20, 202420.5020.5720.1920.3820.3823,212,900
Sep 19, 202420.5720.6420.0720.2320.2317,423,800
Sep 18, 202420.6020.9520.0520.0620.0624,884,000
Sep 17, 202420.2720.6020.2320.4820.4812,503,600
Sep 16, 202420.8120.8520.4120.5220.5215,198,700
Sep 13, 202420.8421.1320.7720.8420.8416,558,000
Sep 12, 202420.2420.7420.1620.5820.5823,209,000
Sep 11, 202419.5519.7919.3319.7619.7614,482,600
Sep 10, 202419.3719.6219.3019.6019.6015,650,400
Sep 9, 202419.1019.3219.0619.2819.2815,954,100
Sep 6, 202419.4119.6118.9419.0019.0014,853,300
Sep 5, 202419.7519.9519.4319.4619.4615,376,000
Sep 4, 202419.3919.5619.2319.3219.3216,748,600
Sep 3, 202419.8519.9219.3919.6019.6015,600,400
Aug 30, 2024 0.10 Dividend
Aug 30, 202420.1520.3219.9720.1920.1914,059,400
Aug 29, 202420.1020.4820.0320.3220.2215,136,800
Aug 28, 202420.1120.1819.7719.9519.8519,664,500
Aug 27, 202420.0620.4519.9420.4520.3515,493,700
Aug 26, 202420.7020.7320.4020.4720.3715,296,000
Aug 23, 202420.4620.6420.2720.5020.4018,399,200
Aug 22, 202420.3220.4120.0120.2420.1418,782,400
Aug 21, 202420.4320.7120.3020.6220.5220,439,200
Aug 20, 202420.6420.8920.3220.4120.3123,658,000
Aug 19, 202419.7120.3019.6920.2120.1124,318,300
Aug 16, 202419.2719.7719.2419.7119.6126,384,300
Aug 15, 202419.1619.2818.7419.0518.9618,855,500
Aug 14, 202419.0919.1718.7619.1619.0725,552,700
Aug 13, 202418.9419.3218.8319.1319.0420,639,700
Aug 12, 202417.8419.0717.8118.9918.9034,917,800
Aug 9, 202417.4617.4617.1817.4117.3213,860,200
Aug 8, 202416.9517.3816.8517.3417.2519,680,400
Aug 7, 202417.5917.6316.7516.8116.7325,837,300
Aug 6, 202417.2717.6117.0917.3917.3027,465,900
Aug 5, 202416.3917.3416.0917.1817.1025,566,600
Aug 2, 202418.4918.6817.5117.9117.8228,169,000
Aug 1, 202418.5018.7718.0018.2418.1520,575,600
Jul 31, 202418.3618.5918.3118.5118.4216,907,200
Jul 30, 202418.0818.2017.9118.1418.0513,367,500
Jul 29, 202417.8817.9917.6717.9717.8812,626,900
Jul 26, 202417.8517.9517.7317.7917.7021,083,200
Jul 25, 202417.9218.0317.7017.7217.6322,355,300
Jul 24, 202418.7019.0318.4518.4618.3722,059,700
Jul 23, 202418.4018.6718.2418.5718.4818,302,800
Jul 22, 202418.2918.4618.2318.3618.2714,874,600
Jul 19, 202418.0018.4917.9518.3918.3024,950,000
Jul 18, 202419.0119.0118.4418.5418.4517,949,600
Jul 17, 202419.3519.4518.8518.8818.7930,477,200
Jul 16, 202418.4419.2818.3319.2519.1636,904,900
Jul 15, 202418.4818.6318.3118.3618.2724,223,300
Jul 12, 202417.8318.5717.8118.5218.4323,046,300
Jul 11, 202418.0518.1817.8618.1318.0431,513,600
Jul 10, 202417.6717.8717.6417.7817.6919,908,400
Jul 9, 202417.3517.5517.2617.4417.3516,392,100
Jul 8, 202417.2517.4617.1117.3817.2918,310,400
Jul 5, 202417.5617.7817.4217.4417.3523,258,000
Jul 3, 202416.8517.3616.8417.3017.2118,999,800
Jul 2, 202416.5616.7016.4116.6216.5411,803,500
Jul 1, 202416.7616.8516.5416.5616.489,192,400
Jun 28, 202416.9917.0116.5816.6816.6013,271,600
Jun 27, 202416.9817.0216.8316.8416.7614,788,900
Jun 26, 202416.3416.8416.3316.8016.7216,932,300
Jun 25, 202416.6116.7916.5116.5916.5114,947,300
Jun 24, 202416.6816.8116.5816.7216.6414,610,700
Jun 21, 202416.9816.9816.4516.5616.4835,931,300
Jun 20, 202416.5017.1516.4416.9616.8831,193,900
Jun 18, 202416.0916.5016.0716.4116.3319,403,900
Jun 17, 202416.0016.1815.9716.1416.0619,873,500
Jun 14, 202416.2016.2015.9216.0315.9519,395,900
Jun 13, 202416.2916.5115.9216.0715.9921,657,700
Jun 12, 202416.4516.5616.2116.4016.3225,432,700
Jun 11, 202416.2816.2816.0016.1816.1017,068,500
Jun 10, 202416.2516.4616.1216.4516.3721,491,200
Jun 7, 202416.8216.8316.1216.1516.0736,198,500
Jun 6, 202416.6617.3716.5117.3217.2323,544,700
Jun 5, 202416.5216.7416.3916.7016.6215,604,500
Jun 4, 202417.0917.0916.3616.4916.4132,330,600
Jun 3, 202417.1517.5317.0717.4217.3318,731,800
May 31, 2024 0.10 Dividend
May 31, 202417.1317.2616.9717.0917.0120,415,400
May 30, 202416.9617.2116.9617.1116.9312,306,400
May 29, 202417.2417.3816.9116.9216.7412,268,800
May 28, 202417.2417.4717.0617.4417.2521,446,200
May 24, 202417.0817.1817.0117.0216.8413,888,800
May 23, 202417.2017.3916.9116.9416.7625,362,800
May 22, 202417.6017.7017.2217.2917.1021,070,500
May 21, 202417.8517.9317.7017.8017.6114,213,300
May 20, 202417.9818.1017.7517.9217.7318,065,200
May 17, 202417.8017.8917.6417.8917.7021,079,200
May 16, 202417.3917.6117.2717.5217.3316,293,000
May 15, 202417.3417.5717.0417.4217.2319,914,800
May 14, 202417.0317.1516.9617.1516.9712,980,200
May 13, 202416.9217.1416.8016.9416.7612,691,000
May 10, 202417.3017.3216.9216.9316.7516,539,700
May 9, 202416.8017.1416.8017.0316.8518,765,900
May 8, 202416.5516.8816.5516.7216.5412,209,700
May 7, 202416.6116.7616.5316.7416.5612,734,700
May 6, 202416.7816.8616.6116.6716.4913,667,700
May 3, 202416.6316.6316.3316.4616.2816,806,400
May 2, 202416.2916.6916.1716.5516.3719,121,000
May 1, 202416.8216.8916.2216.3616.1835,334,700
Apr 30, 202416.8817.0716.6016.6416.4630,865,100
Apr 29, 202417.2017.4516.9317.3217.1319,025,300
Apr 26, 202417.2017.2616.9217.0916.9119,814,200
Apr 25, 202416.5417.2416.4317.0816.9042,772,900
Apr 24, 202416.4716.5916.3616.5216.3425,854,400
Apr 23, 202416.2816.7916.2616.6916.5126,739,400
Apr 22, 202416.3716.7516.3016.4216.2426,868,000
Apr 19, 202416.8617.2416.8217.1016.9225,599,300
Apr 18, 202416.8717.0316.6816.9816.8018,616,000
Apr 17, 202416.5416.8616.4616.7016.5224,800,100
Apr 16, 202416.7916.8116.1016.4816.3049,673,600
Apr 15, 202417.8317.8417.1117.3717.1832,856,600
Apr 12, 202418.4218.9517.7217.8617.6749,907,000
Apr 11, 202418.0118.1217.6618.0417.8527,309,000
Apr 10, 202417.6318.0017.5117.9017.7131,317,100
Apr 9, 202418.1318.3217.9418.0117.8229,525,800
Apr 8, 202418.0218.1217.4817.7017.5127,550,500
Apr 5, 202417.3418.0117.3017.8617.6735,445,100
Apr 4, 202417.3717.5317.2417.3917.2029,366,700

Related Tickers

NEM Newmont Corporation
48.33
-0.82%
 
AEM Agnico Eagle Mines Limited
108.49
+0.89%
 
KGC Kinross Gold Corporation
12.69
-1.25%
 
HMY Harmony Gold Mining Company Limited
14.65
-3.11%
 
PAAS Pan American Silver Corp.
24.42
-5.97%
 
BTG B2Gold Corp.
2.9200
0.00%
 
GFI Gold Fields Limited
22.65
-0.35%
 
AU AngloGold Ashanti plc
36.97
-1.68%
 
WPM Wheaton Precious Metals Corp.
78.50
+1.08%
 
FNV Franco-Nevada Corporation
158.72
+1.09%