Barrick Gold Corporation (GOLD)
NYSE: GOLD
· Real-Time Price · USD
21.16
0.29 (1.39%)
At close: Jul 01, 2025, 3:49 PM
GOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 20.97 | 21.07 | 20.78 | 21.07 | 21.07 | 0.81% | 7,442,692 |
| Jul 9, 2025 | 20.74 | 20.98 | 20.57 | 20.90 | 20.90 | 0.82% | 9,411,739 |
| Jul 8, 2025 | 21.49 | 21.54 | 20.55 | 20.73 | 20.73 | -4.03% | 13,254,003 |
| Jul 7, 2025 | 21.15 | 21.68 | 20.97 | 21.60 | 21.60 | 0.65% | 9,909,025 |
| Jul 3, 2025 | 21.01 | 21.53 | 21.01 | 21.46 | 21.46 | 1.13% | 7,362,036 |
| Jul 2, 2025 | 21.02 | 21.31 | 20.88 | 21.22 | 21.22 | 1.77% | 9,773,993 |
| Jul 1, 2025 | 21.16 | 21.26 | 20.81 | 20.85 | 20.85 | 0.14% | 8,458,739 |
| Jun 30, 2025 | 20.48 | 20.83 | 20.39 | 20.82 | 20.82 | 1.76% | 8,116,474 |
| Jun 27, 2025 | 20.67 | 20.90 | 20.35 | 20.46 | 20.46 | -3.49% | 12,872,907 |
| Jun 26, 2025 | 20.92 | 21.22 | 20.92 | 21.20 | 21.20 | 1.58% | 12,116,923 |
| Jun 25, 2025 | 20.59 | 21.10 | 20.59 | 20.87 | 20.87 | 0.92% | 12,236,074 |
| Jun 24, 2025 | 20.54 | 20.89 | 20.45 | 20.68 | 20.68 | -2.36% | 15,233,207 |
| Jun 23, 2025 | 20.94 | 21.45 | 20.94 | 21.18 | 21.18 | 1.15% | 11,463,128 |
| Jun 20, 2025 | 20.89 | 21.41 | 20.80 | 20.94 | 20.94 | -0.90% | 16,376,982 |
| Jun 18, 2025 | 21.31 | 21.34 | 21.01 | 21.13 | 21.13 | -1.03% | 13,609,890 |
| Jun 17, 2025 | 21.50 | 21.56 | 21.07 | 21.35 | 21.35 | -0.28% | 15,989,340 |
| Jun 16, 2025 | 21.37 | 21.70 | 21.30 | 21.41 | 21.41 | -0.83% | 33,734,750 |
| Jun 13, 2025 | 21.16 | 21.63 | 20.95 | 21.59 | 21.59 | 3.15% | 30,581,759 |
| Jun 12, 2025 | 20.49 | 21.06 | 20.36 | 20.93 | 20.93 | 3.41% | 24,651,051 |
| Jun 11, 2025 | 20.08 | 20.26 | 20.01 | 20.24 | 20.24 | 1.00% | 11,106,750 |