Barrick Gold Corp (GOLD) Historical Stock Data
18.37 ↓0.67 (-3.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLD is down -0.13% a day on average. There have been 16 days where Barrick Gold Corp closed green and 14 days where GOLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 18.54 | 18.37 | ↓$0.17 (-0.92%) | 18.28 | 18.63 | 18.60M |
| 2025-04-30 | 18.75 | 19.04 | ↑$0.29 (1.55%) | 18.75 | 19.08 | 14.03M |
| 2025-04-29 | 19.09 | 18.90 | ↓$0.19 (-1.00%) | 18.86 | 19.24 | 14.38M |
| 2025-04-28 | 18.96 | 19.30 | ↑$0.34 (1.79%) | 18.92 | 19.31 | 15.26M |
| 2025-04-25 | 18.88 | 19.05 | ↑$0.17 (0.90%) | 18.77 | 19.16 | 16.79M |
| 2025-04-24 | 19.30 | 19.41 | ↑$0.11 (0.57%) | 18.98 | 19.42 | 20.51M |
| 2025-04-23 | 19.01 | 19.06 | ↑$0.05 (0.26%) | 18.79 | 19.21 | 37.36M |
| 2025-04-22 | 20.76 | 19.97 | ↓$0.79 (-3.81%) | 19.88 | 20.81 | 30.84M |
| 2025-04-21 | 20.90 | 20.45 | ↓$0.45 (-2.15%) | 20.22 | 20.93 | 21.23M |
| 2025-04-17 | 20.42 | 20.17 | ↓$0.25 (-1.22%) | 20.01 | 20.52 | 18.02M |
| 2025-04-16 | 20.98 | 20.65 | ↓$0.33 (-1.57%) | 20.41 | 21.11 | 27.80M |
| 2025-04-15 | 20.61 | 20.32 | ↓$0.29 (-1.41%) | 20.28 | 20.65 | 19.17M |
| 2025-04-14 | 20.35 | 20.41 | ↑$0.06 (0.29%) | 19.84 | 20.75 | 25.31M |
| 2025-04-11 | 20.11 | 20.59 | ↑$0.48 (2.39%) | 20.02 | 20.85 | 39.87M |
| 2025-04-10 | 18.95 | 19.24 | ↑$0.29 (1.53%) | 18.81 | 19.53 | 29.58M |
| 2025-04-09 | 18.16 | 18.80 | ↑$0.64 (3.52%) | 17.96 | 18.94 | 40.97M |
| 2025-04-08 | 18.25 | 17.52 | ↓$0.73 (-4.00%) | 17.35 | 18.38 | 25.97M |
| 2025-04-07 | 17.15 | 17.64 | ↑$0.49 (2.86%) | 17.00 | 18.55 | 28.96M |
| 2025-04-04 | 18.81 | 17.67 | ↓$1.14 (-6.06%) | 17.61 | 18.98 | 36.87M |
| 2025-04-03 | 18.37 | 19.38 | ↑$1.02 (5.53%) | 18.32 | 19.76 | 36.12M |
| 2025-04-02 | 19.71 | 19.41 | ↓$0.30 (-1.52%) | 19.17 | 19.74 | 18.44M |
| 2025-04-01 | 19.50 | 19.66 | ↑$0.16 (0.82%) | 19.32 | 19.75 | 23.83M |
| 2025-03-31 | 19.40 | 19.44 | ↑$0.04 (0.21%) | 18.77 | 19.50 | 26.32M |
| 2025-03-28 | 19.75 | 19.14 | ↓$0.61 (-3.09%) | 19.08 | 19.89 | 23.47M |
| 2025-03-27 | 19.47 | 19.56 | ↑$0.09 (0.46%) | 19.35 | 19.62 | 14.61M |
| 2025-03-26 | 19.43 | 19.31 | ↓$0.12 (-0.62%) | 19.21 | 19.54 | 14.15M |
| 2025-03-25 | 19.11 | 19.35 | ↑$0.24 (1.26%) | 19.10 | 19.44 | 19.02M |
| 2025-03-24 | 18.93 | 18.89 | ↓$0.04 (-0.21%) | 18.87 | 19.07 | 14.67M |
| 2025-03-21 | 19.01 | 18.87 | ↓$0.14 (-0.74%) | 18.73 | 19.08 | 18.70M |
| 2025-03-20 | 19.19 | 19.28 | ↑$0.09 (0.47%) | 19.10 | 19.42 | 11.04M |
Create an account or log in to view more rows.
$GOLD is it time?
$GOLD back to business
$GOLD wow you bulls are losers
$GOLD today will be a nice green day LFG!!!
$GOLD has just been halted from trading.
$GOLD Come on.. Let it fall.. buy later bulls
$GOLD Buy now
$GOLD Fuk the 1% even though i feel like the 1%
$GOLD bear trap
$GOLD ugh oh
we heatin back up