Barrick Gold Corporation (GOLD)
19.58
0.27 (1.40%)
At close: Mar 27, 2025, 3:59 PM
19.55
-0.15%
After-hours: Mar 27, 2025, 07:59 PM EDT
GOLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 19.43 | 19.54 | 19.21 | 19.31 | -0.04 | -0.21% | 14,763,900 |
| Mar 25, 2025 | 19.11 | 19.44 | 19.10 | 19.35 | 0.46 | 2.44% | 19,124,616 |
| Mar 24, 2025 | 18.93 | 19.07 | 18.87 | 18.89 | 0.02 | 0.11% | 14,750,700 |
| Mar 21, 2025 | 19.01 | 19.13 | 18.73 | 18.87 | -0.41 | -2.13% | 25,016,602 |
| Mar 20, 2025 | 19.19 | 19.42 | 19.10 | 19.28 | -0.11 | -0.57% | 11,141,700 |
| Mar 19, 2025 | 19.36 | 19.47 | 19.20 | 19.39 | 0.06 | 0.31% | 21,637,300 |
| Mar 18, 2025 | 19.63 | 19.74 | 19.30 | 19.33 | 0.15 | 0.78% | 28,703,900 |
| Mar 17, 2025 | 18.89 | 19.25 | 18.89 | 19.18 | 0.40 | 2.13% | 19,224,630 |
| Mar 14, 2025 | 19.02 | 19.07 | 18.76 | 18.78 | 0.05 | 0.27% | 22,185,300 |
| Mar 13, 2025 | 18.49 | 19.08 | 18.42 | 18.73 | 0.39 | 2.13% | 30,318,000 |
| Mar 12, 2025 | 18.39 | 18.50 | 18.13 | 18.34 | -0.11 | -0.60% | 19,500,300 |
| Mar 11, 2025 | 18.39 | 18.68 | 18.22 | 18.45 | 0.25 | 1.37% | 20,367,533 |
| Mar 10, 2025 | 18.50 | 18.68 | 18.06 | 18.20 | -0.40 | -2.15% | 26,322,200 |
| Mar 7, 2025 | 18.37 | 18.88 | 18.30 | 18.60 | 0.14 | 0.76% | 25,565,746 |
| Mar 6, 2025 | 18.33 | 18.78 | 18.26 | 18.46 | 0.00 | 0.00% | 22,062,100 |
| Mar 5, 2025 | 17.98 | 18.48 | 17.87 | 18.46 | 0.73 | 4.12% | 23,787,300 |
| Mar 4, 2025 | 18.00 | 18.03 | 17.48 | 17.73 | 0.04 | 0.23% | 24,962,605 |
| Mar 3, 2025 | 18.04 | 18.18 | 17.60 | 17.69 | -0.06 | -0.34% | 22,339,100 |
| Feb 28, 2025 | 17.36 | 17.77 | 17.28 | 17.75 | -0.04 | -0.22% | 35,394,835 |
| Feb 27, 2025 | 18.15 | 18.19 | 17.77 | 17.79 | -0.66 | -3.58% | 28,898,900 |
| Feb 26, 2025 | 17.99 | 18.54 | 17.91 | 18.45 | 0.38 | 2.10% | 32,154,000 |
| Feb 25, 2025 | 18.15 | 18.21 | 17.73 | 18.07 | -0.20 | -1.09% | 29,557,348 |
| Feb 24, 2025 | 18.47 | 18.49 | 18.11 | 18.27 | -0.03 | -0.16% | 23,467,900 |
| Feb 21, 2025 | 18.69 | 18.77 | 18.27 | 18.30 | -0.52 | -2.76% | 29,781,900 |
| Feb 20, 2025 | 18.85 | 19.16 | 18.75 | 18.82 | 0.04 | 0.21% | 25,507,100 |
| Feb 19, 2025 | 18.29 | 19.05 | 18.14 | 18.78 | 0.42 | 2.29% | 39,808,100 |
| Feb 18, 2025 | 18.33 | 18.42 | 18.06 | 18.36 | 0.42 | 2.34% | 25,415,325 |
| Feb 14, 2025 | 18.49 | 18.52 | 17.92 | 17.94 | -0.50 | -2.71% | 29,073,003 |
| Feb 13, 2025 | 18.22 | 18.53 | 18.04 | 18.44 | 0.27 | 1.49% | 34,918,900 |
| Feb 12, 2025 | 17.34 | 18.50 | 17.23 | 18.17 | 1.10 | 6.44% | 40,633,537 |
| Feb 11, 2025 | 17.34 | 17.37 | 17.06 | 17.07 | -0.37 | -2.12% | 26,961,232 |
| Feb 10, 2025 | 17.51 | 17.67 | 17.31 | 17.44 | 0.40 | 2.35% | 25,567,727 |
| Feb 7, 2025 | 17.34 | 17.49 | 16.92 | 17.04 | -0.14 | -0.81% | 28,469,826 |
| Feb 6, 2025 | 17.14 | 17.23 | 17.04 | 17.18 | 0.03 | 0.17% | 19,593,100 |
| Feb 5, 2025 | 16.85 | 17.24 | 16.85 | 17.15 | 0.47 | 2.82% | 32,320,800 |
| Feb 4, 2025 | 16.60 | 16.81 | 16.46 | 16.68 | 0.12 | 0.72% | 19,162,100 |
| Feb 3, 2025 | 16.42 | 16.71 | 16.33 | 16.56 | 0.19 | 1.16% | 15,212,430 |
| Jan 31, 2025 | 16.77 | 16.86 | 16.34 | 16.37 | -0.20 | -1.21% | 25,844,643 |
| Jan 30, 2025 | 16.24 | 16.82 | 16.20 | 16.57 | 0.61 | 3.82% | 28,856,600 |
| Jan 29, 2025 | 15.88 | 16.13 | 15.70 | 15.96 | 0.00 | 0.00% | 20,227,240 |
| Jan 28, 2025 | 16.06 | 16.24 | 15.91 | 15.96 | -0.11 | -0.68% | 16,978,800 |
| Jan 27, 2025 | 15.87 | 16.09 | 15.71 | 16.07 | -0.06 | -0.37% | 28,150,400 |
| Jan 24, 2025 | 16.07 | 16.56 | 15.95 | 16.13 | 0.31 | 1.96% | 22,369,445 |
| Jan 23, 2025 | 15.60 | 15.93 | 15.47 | 15.82 | 0.05 | 0.32% | 27,101,232 |
| Jan 22, 2025 | 16.10 | 16.13 | 15.73 | 15.77 | -0.21 | -1.31% | 18,224,427 |
| Jan 21, 2025 | 15.95 | 16.22 | 15.87 | 15.98 | -0.02 | -0.12% | 17,582,512 |
| Jan 17, 2025 | 15.73 | 16.41 | 15.58 | 16.00 | 0.25 | 1.59% | 15,380,407 |
| Jan 16, 2025 | 15.92 | 15.96 | 15.71 | 15.75 | -0.09 | -0.57% | 14,346,106 |
| Jan 15, 2025 | 15.80 | 15.94 | 15.62 | 15.84 | 0.26 | 1.67% | 15,353,913 |
| Jan 14, 2025 | 15.35 | 15.70 | 15.31 | 15.58 | 0.13 | 0.84% | 17,325,222 |