Barrick Gold Corp (GOLD) Historical Stock Data
15.46 ↑0.13 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLD is down -0.01% a day on average. There have been 13 days where Barrick Gold Corp closed green and 17 days where GOLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.30 | 15.54 | ↑$0.24 (1.58%) | 15.16 | 15.63 | 7.31M |
| 2024-12-19 | 15.54 | 15.33 | ↓$0.21 (-1.35%) | 15.32 | 15.67 | 6.34M |
| 2024-12-18 | 16.09 | 16.04 | ↓$0.05 (-0.34%) | 16.00 | 16.18 | 5.18M |
| 2024-12-17 | 16.14 | 16.16 | ↑$0.02 (0.12%) | 16.11 | 16.32 | 4.92M |
| 2024-12-16 | 16.66 | 16.55 | ↓$0.11 (-0.66%) | 16.44 | 16.70 | 4.87M |
| 2024-12-13 | 16.97 | 16.79 | ↓$0.18 (-1.09%) | 16.73 | 17.06 | 3.39M |
| 2024-12-12 | 17.28 | 17.28 | ↑$0.00 (0.00%) | 17.20 | 17.49 | 3.36M |
| 2024-12-11 | 17.19 | 17.54 | ↑$0.34 (2.01%) | 17.13 | 17.65 | 5.12M |
| 2024-12-10 | 17.28 | 17.20 | ↓$0.08 (-0.47%) | 17.16 | 17.35 | 4.24M |
| 2024-12-09 | 17.06 | 17.33 | ↑$0.27 (1.58%) | 17.05 | 17.40 | 5.57M |
| 2024-12-06 | 16.87 | 16.87 | ↑$0.00 (0.00%) | 16.72 | 16.95 | 6.08M |
| 2024-12-05 | 17.37 | 17.04 | ↓$0.34 (-1.93%) | 16.96 | 17.55 | 7.72M |
| 2024-12-04 | 17.50 | 17.61 | ↑$0.11 (0.63%) | 17.38 | 17.62 | 4.78M |
| 2024-12-03 | 17.35 | 17.65 | ↑$0.29 (1.70%) | 17.35 | 17.64 | 4.63M |
| 2024-12-02 | 17.37 | 17.32 | ↓$0.05 (-0.29%) | 17.26 | 17.46 | 4.71M |
| 2024-11-29 | 17.60 | 17.59 | ↓$0.01 (-0.06%) | 17.53 | 17.67 | 3.93M |
| 2024-11-27 | 17.63 | 17.57 | ↓$0.06 (-0.37%) | 17.50 | 17.75 | 4.71M |
| 2024-11-26 | 17.56 | 17.61 | ↑$0.05 (0.28%) | 17.47 | 17.70 | 5.52M |
| 2024-11-25 | 17.56 | 17.54 | ↓$0.02 (-0.12%) | 17.38 | 17.65 | 7.73M |
| 2024-11-22 | 18.21 | 18.18 | ↓$0.03 (-0.16%) | 18.01 | 18.28 | 5.51M |
| 2024-11-21 | 18.09 | 17.95 | ↓$0.15 (-0.80%) | 17.87 | 18.11 | 4.50M |
| 2024-11-19 | 17.41 | 17.56 | ↑$0.15 (0.83%) | 17.34 | 17.76 | 9.34M |
| 2024-11-18 | 17.09 | 17.14 | ↑$0.05 (0.26%) | 16.98 | 17.15 | 7.38M |
| 2024-11-15 | 16.89 | 16.79 | ↓$0.11 (-0.62%) | 16.72 | 16.91 | 5.18M |
| 2024-11-14 | 16.71 | 16.96 | ↑$0.24 (1.47%) | 16.61 | 17.02 | 7.29M |
| 2024-11-13 | 17.24 | 16.89 | ↓$0.35 (-2.06%) | 16.82 | 17.28 | 6.20M |
| 2024-11-12 | 17.19 | 17.09 | ↓$0.10 (-0.58%) | 16.99 | 17.28 | 8.80M |
| 2024-11-11 | 17.50 | 17.34 | ↓$0.16 (-0.91%) | 17.35 | 17.73 | 11.39M |
| 2024-11-08 | 18.29 | 18.23 | ↓$0.06 (-0.36%) | 18.13 | 18.40 | 7.88M |
| 2024-11-07 | 18.18 | 18.43 | ↑$0.25 (1.35%) | 17.86 | 18.45 | 9.44M |
Create an account or log in to view more rows.
$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
$GOLD Don't like that...