Barrick Gold Corp (GOLD) Historical Stock Data
16.52 ↓0.17 (-1.02%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GOLD is up 0.39% a day on average. There have been 18 days where Barrick Gold Corp closed green and 12 days where GOLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.47 | 16.52 | ↑$0.05 (0.30%) | 16.36 | 16.59 | 24.81M |
| 2024-04-23 | 16.28 | 16.69 | ↑$0.41 (2.52%) | 16.26 | 16.79 | 25.56M |
| 2024-04-22 | 16.37 | 16.42 | ↑$0.05 (0.31%) | 16.30 | 16.75 | 25.73M |
| 2024-04-19 | 16.86 | 17.09 | ↑$0.23 (1.36%) | 16.82 | 17.24 | 21.36M |
| 2024-04-18 | 16.87 | 16.98 | ↑$0.11 (0.65%) | 16.69 | 17.03 | 17.64M |
| 2024-04-17 | 16.54 | 16.70 | ↑$0.16 (0.97%) | 16.46 | 16.86 | 23.99M |
| 2024-04-15 | 17.83 | 17.37 | ↓$0.46 (-2.58%) | 17.11 | 17.84 | 31.93M |
| 2024-04-12 | 18.42 | 17.88 | ↓$0.54 (-2.96%) | 17.72 | 18.95 | 48.70M |
| 2024-04-11 | 18.01 | 18.04 | ↑$0.03 (0.17%) | 17.66 | 18.12 | 26.44M |
| 2024-04-10 | 17.56 | 17.91 | ↑$0.35 (1.99%) | 17.51 | 18.00 | 30.53M |
| 2024-04-09 | 18.13 | 18.01 | ↓$0.12 (-0.66%) | 17.94 | 18.32 | 28.59M |
| 2024-04-08 | 18.02 | 17.71 | ↓$0.31 (-1.72%) | 17.48 | 18.12 | 26.79M |
| 2024-04-05 | 17.32 | 17.86 | ↑$0.54 (3.12%) | 17.31 | 18.01 | 34.25M |
| 2024-04-04 | 17.37 | 17.38 | ↑$0.01 (0.06%) | 17.24 | 17.53 | 28.41M |
| 2024-04-03 | 17.13 | 17.42 | ↑$0.29 (1.69%) | 17.09 | 17.49 | 26.97M |
| 2024-04-02 | 16.95 | 17.17 | ↑$0.23 (1.33%) | 16.82 | 17.21 | 33.11M |
| 2024-04-01 | 17.01 | 16.86 | ↓$0.15 (-0.88%) | 16.68 | 17.06 | 25.81M |
| 2024-03-28 | 16.46 | 16.64 | ↑$0.18 (1.09%) | 16.26 | 16.70 | 27.94M |
| 2024-03-27 | 15.62 | 16.21 | ↑$0.59 (3.78%) | 15.61 | 16.21 | 27.26M |
| 2024-03-25 | 15.66 | 15.57 | ↓$0.09 (-0.57%) | 15.54 | 15.94 | 12.50M |
| 2024-03-22 | 15.71 | 15.52 | ↓$0.19 (-1.21%) | 15.49 | 15.89 | 21.19M |
| 2024-03-21 | 16.00 | 15.81 | ↓$0.19 (-1.19%) | 15.82 | 16.25 | 26.69M |
| 2024-03-20 | 15.19 | 15.69 | ↑$0.50 (3.29%) | 15.19 | 15.79 | 16.99M |
| 2024-03-15 | 15.70 | 15.76 | ↑$0.06 (0.38%) | 15.61 | 15.83 | 20.40M |
| 2024-03-08 | 15.97 | 15.77 | ↓$0.20 (-1.25%) | 15.75 | 16.10 | 21.97M |
| 2024-03-07 | 15.98 | 15.90 | ↓$0.08 (-0.50%) | 15.84 | 16.05 | 20.93M |
| 2024-03-06 | 15.72 | 15.71 | ↓$0.01 (-0.06%) | 15.64 | 16.00 | 27.11M |
| 2024-03-05 | 15.74 | 15.54 | ↓$0.20 (-1.27%) | 15.53 | 15.82 | 27.92M |
| 2024-03-04 | 15.14 | 15.46 | ↑$0.32 (2.11%) | 15.05 | 15.52 | 33.10M |
| 2024-03-01 | 14.76 | 14.95 | ↑$0.19 (1.29%) | 14.57 | 15.04 | 24.25M |
Create an account or log in to view more rows.
$GOLD Buy now
$GOLD Fuk the 1% even though i feel like the 1%
$GOLD bear trap
$GOLD ugh oh
we heatin back up
$GOLD Don't like that...
$GOLD Waiting waiting waiting — you know for what !!! Announcement!!!
$GOLD love when bulls come out
$GOLD i need more
$GOLD I think I like this stock more everyday
$GOLD almost time for the running