Barrick Gold Corp (GOLD) Historical Stock Data
17.64 ↓0.03 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOLD is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-19 | 19.36 | 19.39 | ↑$0.03 (0.15%) | 19.20 | 19.47 | 20.86M |
| 2025-03-18 | 19.63 | 19.33 | ↓$0.30 (-1.53%) | 19.30 | 19.73 | 28.41M |
| 2025-03-17 | 18.89 | 19.18 | ↑$0.29 (1.54%) | 18.89 | 19.25 | 19.22M |
| 2025-03-14 | 19.02 | 18.78 | ↓$0.24 (-1.26%) | 18.76 | 19.07 | 20.44M |
| 2025-03-13 | 18.49 | 18.73 | ↑$0.24 (1.30%) | 18.42 | 19.08 | 29.94M |
| 2025-03-12 | 18.39 | 18.34 | ↓$0.05 (-0.27%) | 18.13 | 18.49 | 19.29M |
| 2025-03-11 | 18.39 | 18.45 | ↑$0.06 (0.33%) | 18.22 | 18.68 | 20.30M |
| 2025-03-10 | 18.50 | 18.20 | ↓$0.30 (-1.62%) | 18.06 | 18.68 | 24.77M |
| 2025-03-07 | 18.37 | 18.60 | ↑$0.23 (1.25%) | 18.30 | 18.84 | 23.92M |
| 2025-03-06 | 18.33 | 18.46 | ↑$0.13 (0.71%) | 18.26 | 18.78 | 20.89M |
| 2025-03-05 | 17.98 | 18.45 | ↑$0.47 (2.61%) | 17.87 | 18.47 | 21.60M |
| 2025-03-04 | 17.94 | 17.73 | ↓$0.21 (-1.17%) | 17.48 | 18.03 | 24.15M |
| 2025-03-03 | 18.04 | 17.69 | ↓$0.35 (-1.94%) | 17.60 | 18.18 | 22.34M |
| 2025-02-28 | 17.36 | 17.75 | ↑$0.39 (2.25%) | 17.28 | 17.77 | 35.39M |
| 2025-02-27 | 18.15 | 17.79 | ↓$0.36 (-1.98%) | 17.77 | 18.19 | 26.25M |
| 2025-02-26 | 17.99 | 18.45 | ↑$0.46 (2.56%) | 17.91 | 18.54 | 32.13M |
| 2025-02-25 | 18.15 | 18.07 | ↓$0.08 (-0.44%) | 17.73 | 18.18 | 29.54M |
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