Barrick Gold Corp (GOLD) Historical Stock Data
17.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLD is up 0.04% a day on average. There have been 12 days where Barrick Gold Corp closed green and 18 days where GOLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-06 | 17.90 | 18.43 | ↑$0.53 (2.96%) | 17.74 | 18.49 | 26.80M |
| 2024-11-05 | 19.05 | 18.94 | ↓$0.11 (-0.58%) | 18.86 | 19.09 | 4.04M |
| 2024-11-04 | 19.14 | 19.01 | ↓$0.13 (-0.70%) | 18.90 | 19.21 | 4.53M |
| 2024-11-01 | 19.35 | 19.29 | ↓$0.07 (-0.34%) | 19.21 | 19.54 | 6.18M |
| 2024-10-30 | 20.04 | 19.99 | ↓$0.06 (-0.27%) | 19.72 | 20.05 | 12.18M |
| 2024-10-29 | 20.09 | 20.09 | ↑$0.00 (0.02%) | 20.00 | 20.27 | 8.21M |
| 2024-10-28 | 19.53 | 19.93 | ↑$0.40 (2.02%) | 19.49 | 19.99 | 5.70M |
| 2024-10-25 | 19.98 | 19.77 | ↓$0.21 (-1.07%) | 19.64 | 20.01 | 13.64M |
| 2024-10-23 | 20.81 | 20.78 | ↓$0.04 (-0.17%) | 20.73 | 21.19 | 8.47M |
| 2024-10-22 | 21.10 | 21.06 | ↓$0.04 (-0.20%) | 21.01 | 21.24 | 7.38M |
| 2024-10-21 | 21.13 | 20.95 | ↓$0.18 (-0.85%) | 20.91 | 21.35 | 9.90M |
| 2024-10-18 | 20.51 | 21.00 | ↑$0.48 (2.36%) | 20.45 | 21.14 | 10.26M |
| 2024-10-17 | 20.21 | 20.44 | ↑$0.22 (1.11%) | 20.09 | 20.48 | 7.48M |
| 2024-10-16 | 20.26 | 19.88 | ↓$0.39 (-1.90%) | 19.70 | 20.58 | 11.91M |
| 2024-10-15 | 19.97 | 20.13 | ↑$0.16 (0.80%) | 19.91 | 20.23 | 5.25M |
| 2024-10-14 | 19.88 | 19.84 | ↓$0.04 (-0.23%) | 19.77 | 20.11 | 3.68M |
| 2024-10-11 | 20.22 | 20.15 | ↓$0.07 (-0.37%) | 20.12 | 20.34 | 5.24M |
| 2024-10-10 | 19.73 | 19.84 | ↑$0.11 (0.56%) | 19.60 | 20.04 | 6.37M |
| 2024-10-09 | 19.53 | 19.54 | ↑$0.01 (0.05%) | 19.30 | 19.58 | 6.54M |
| 2024-10-08 | 19.78 | 19.56 | ↓$0.22 (-1.09%) | 19.51 | 19.91 | 8.43M |
| 2024-10-07 | 19.96 | 19.88 | ↓$0.08 (-0.40%) | 19.76 | 19.98 | 12.50M |
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...