Barrick Gold Corporation
15.71
0.13 (0.83%)
At close: Jan 15, 2025, 9:34 AM

GOLD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.35 15.70 15.31 15.58 0.13 0.84% 17,289,591
Jan 13, 2025 15.41 15.57 15.31 15.45 -0.27 -1.72% 15,950,748
Jan 10, 2025 16.09 16.24 15.68 15.72 -0.12 -0.76% 19,668,100
Jan 8, 2025 15.60 15.89 15.54 15.84 0.27 1.73% 23,670,706
Jan 7, 2025 15.64 15.92 15.48 15.57 0.07 0.45% 19,091,102
Jan 6, 2025 15.88 15.94 15.50 15.50 -0.34 -2.15% 13,382,543
Jan 3, 2025 15.90 15.99 15.84 15.84 -0.13 -0.81% 11,349,223
Jan 2, 2025 15.76 16.06 15.74 15.97 0.47 3.03% 12,594,345
Dec 31, 2024 15.39 15.54 15.37 15.50 0.04 0.26% 13,717,941
Dec 30, 2024 15.50 15.55 15.31 15.46 -0.22 -1.40% 17,032,630
Dec 27, 2024 15.56 15.77 15.46 15.68 -0.06 -0.38% 13,640,400
Dec 26, 2024 15.71 15.83 15.64 15.74 0.03 0.19% 9,681,100
Dec 24, 2024 15.60 15.71 15.50 15.71 0.12 0.77% 9,982,100
Dec 23, 2024 15.33 15.61 15.31 15.59 0.13 0.84% 15,753,500
Dec 20, 2024 15.30 15.64 15.16 15.46 0.23 1.51% 27,211,144
Dec 19, 2024 15.54 15.67 15.11 15.23 -0.28 -1.81% 24,976,800
Dec 18, 2024 16.09 16.18 15.45 15.51 -0.73 -4.50% 25,106,600
Dec 17, 2024 16.16 16.33 16.11 16.24 -0.11 -0.67% 17,027,100
Dec 16, 2024 16.66 16.70 16.30 16.35 -0.43 -2.56% 19,496,400
Dec 13, 2024 16.97 17.06 16.73 16.78 -0.39 -2.27% 13,364,300
Dec 12, 2024 17.28 17.49 17.15 17.17 -0.46 -2.61% 12,344,420
Dec 11, 2024 17.18 17.67 17.11 17.63 0.49 2.86% 15,887,700
Dec 10, 2024 17.28 17.35 17.12 17.14 0.06 0.35% 16,378,043
Dec 9, 2024 17.06 17.45 17.05 17.08 0.31 1.85% 19,111,944
Dec 6, 2024 16.87 16.95 16.63 16.77 -0.18 -1.06% 20,821,104
Dec 5, 2024 17.37 17.55 16.81 16.95 -0.42 -2.42% 29,851,100
Dec 4, 2024 17.50 17.64 17.37 17.37 -0.24 -1.36% 18,496,900
Dec 3, 2024 17.35 17.74 17.35 17.61 0.40 2.32% 19,190,406
Dec 2, 2024 17.37 17.46 17.17 17.21 -0.28 -1.60% 19,835,218
Nov 29, 2024 17.64 17.67 17.45 17.49 -0.08 -0.46% 10,448,700
Nov 27, 2024 17.63 17.75 17.50 17.57 0.01 0.06% 21,836,300
Nov 26, 2024 17.52 17.70 17.36 17.56 -0.12 -0.68% 27,768,400
Nov 25, 2024 17.57 17.74 17.37 17.68 -0.54 -2.96% 24,935,400
Nov 22, 2024 18.21 18.28 18.01 18.22 0.10 0.55% 21,787,106
Nov 21, 2024 18.09 18.18 17.83 18.12 0.23 1.29% 25,000,300
Nov 20, 2024 17.71 18.01 17.64 17.89 0.17 0.96% 26,311,234
Nov 19, 2024 17.41 17.76 17.34 17.72 0.52 3.02% 30,019,100
Nov 18, 2024 17.09 17.22 16.97 17.20 0.55 3.30% 31,109,400
Nov 15, 2024 16.87 16.91 16.59 16.65 -0.20 -1.19% 19,671,400
Nov 14, 2024 16.71 17.05 16.61 16.85 0.06 0.36% 31,983,248
Nov 13, 2024 17.24 17.28 16.74 16.79 -0.23 -1.35% 24,212,938
Nov 12, 2024 17.19 17.28 16.83 17.02 -0.38 -2.18% 35,734,015
Nov 11, 2024 17.50 17.73 17.30 17.40 -1.00 -5.43% 35,712,615
Nov 8, 2024 18.29 18.42 18.13 18.40 -0.08 -0.43% 27,997,700
Nov 7, 2024 18.18 18.54 17.86 18.48 0.05 0.27% 33,275,511
Nov 6, 2024 17.90 18.49 17.71 18.43 -0.45 -2.38% 27,157,736
Nov 5, 2024 19.05 19.09 18.77 18.88 -0.02 -0.11% 14,611,414
Nov 4, 2024 19.14 19.21 18.81 18.90 -0.15 -0.79% 17,086,823
Nov 1, 2024 19.35 19.54 19.04 19.05 -0.27 -1.40% 18,207,038
Oct 31, 2024 19.62 19.70 19.16 19.32 -0.73 -3.64% 26,654,339

Create Price Alert on GOLD

Your price alert will notify you when the stock price is above 15.71.

Add to Watchlist