Dark

GOLD
Barrick Gold Corp.
stock NYSE

Inactive

May 8, 2025

18.86USD-2.784%(-0.54)21,284,071

Pre-market

0.00USD-100.000%(-19.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	19.310	19.4100	18.860000	18.86	-2.784%	21,284,071	0.000%
2025-05-07	18.750	19.5900	18.640000	19.40	+0.884%	32,362,144	-2.784%
2025-05-06	19.030	19.2800	18.875000	19.23	+3.165%	27,327,396	-1.924%
2025-05-05	18.870	18.8750	18.440000	18.64	+1.249%	21,127,936	+1.180%
2025-05-02	18.640	18.6650	18.125000	18.41	+0.218%	19,715,829	+2.444%
2025-05-01	18.540	18.6300	18.280000	18.37	-3.519%	19,966,902	+2.667%
2025-04-30	18.750	19.0800	18.750000	19.04	+0.741%	14,034,510	-0.945%
2025-04-29	19.090	19.2500	18.860000	18.90	-2.073%	15,790,625	-0.212%
2025-04-28	18.960	19.3100	18.900000	19.30	+1.312%	16,495,558	-2.280%
2025-04-25	18.880	19.1600	18.770000	19.05	-1.855%	17,057,503	-0.997%
2025-04-24	19.300	19.4200	18.980200	19.41	+1.836%	20,656,919	-2.834%
2025-04-23	19.010	19.2100	18.790000	19.06	-4.557%	37,521,648	-1.049%
2025-04-22	20.760	20.8300	19.880000	19.97	-2.347%	32,353,020	-5.558%
2025-04-21	20.900	20.9400	20.220000	20.45	+1.388%	22,367,433	-7.775%
2025-04-17	20.420	20.5150	20.010000	20.17	-2.324%	19,887,484	-6.495%
2025-04-16	20.980	21.1100	20.410000	20.65	+1.624%	28,268,669	-8.668%
2025-04-15	20.610	20.6800	20.280000	20.32	-0.441%	20,283,345	-7.185%
2025-04-14	20.350	20.7500	19.835000	20.41	-0.874%	25,585,509	-7.594%
2025-04-11	20.110	20.8450	20.000000	20.59	+7.017%	41,834,179	-8.402%
2025-04-10	18.950	19.5300	18.810000	19.24	+2.340%	30,895,203	-1.975%
2025-04-09	18.160	18.9350	17.950000	18.80	+7.306%	41,270,090	+0.319%
2025-04-08	18.250	18.3800	17.350000	17.52	-0.680%	27,258,212	+7.648%
2025-04-07	17.150	18.5500	17.000000	17.64	-0.170%	30,450,430	+6.916%
2025-04-04	18.810	18.9800	17.610000	17.67	-8.824%	37,354,128	+6.735%
2025-04-03	18.365	19.7600	18.320000	19.38	-0.155%	37,346,491	-2.683%
2025-04-02	19.710	19.7400	19.170000	19.41	-1.272%	19,210,943	-2.834%
2025-04-01	19.500	19.7500	19.320000	19.66	+1.132%	25,220,220	-4.069%
2025-03-31	19.400	19.5000	18.772000	19.44	+1.567%	27,744,663	-2.984%
2025-03-28	19.750	19.8850	19.080000	19.14	-2.147%	23,714,079	-1.463%
2025-03-27	19.470	19.6200	19.350000	19.56	+1.295%	15,567,435	-3.579%
2025-03-26	19.430	19.5400	19.210000	19.31	-0.207%	14,937,777	-2.330%
2025-03-25	19.110	19.4400	19.100000	19.35	+2.435%	18,817,767	-2.532%
2025-03-24	18.930	19.0650	18.870000	18.89	+0.106%	14,643,504	-0.159%
2025-03-21	19.010	19.1300	18.725000	18.87	-2.127%	24,917,963	-0.053%
2025-03-20	19.190	19.4200	19.095000	19.28	-0.567%	11,046,861	-2.178%
2025-03-19	19.360	19.4700	19.195000	19.39	+0.310%	21,432,097	-2.733%
2025-03-18	19.630	19.7400	19.300000	19.33	+0.782%	28,429,703	-2.431%
2025-03-17	18.890	19.2500	18.890000	19.18	+2.130%	19,173,603	-1.668%
2025-03-14	19.020	19.0700	18.760000	18.78	+0.267%	21,727,734	+0.426%
2025-03-13	18.490	19.0800	18.415000	18.73	+2.126%	29,848,486	+0.694%
2025-03-12	18.390	18.4950	18.130000	18.34	-0.596%	19,301,064	+2.835%
2025-03-11	18.390	18.6800	18.219900	18.45	+1.374%	20,361,329	+2.222%
2025-03-10	18.500	18.6799	18.055000	18.20	-2.151%	26,118,850	+3.626%
2025-03-07	18.370	18.8800	18.300000	18.60	+0.758%	25,286,778	+1.398%
2025-03-06	18.330	18.7800	18.260000	18.46	0.000%	21,860,424	+2.167%
2025-03-05	17.980	18.4800	17.870000	18.46	+4.117%	23,525,610	+2.167%
2025-03-04	18.000	18.0300	17.480000	17.73	+0.226%	24,650,998	+6.373%
2025-03-03	18.040	18.1800	17.600100	17.69	-0.338%	22,268,858	+6.614%
2025-02-28	17.360	17.7700	17.280100	17.75	-0.225%	32,763,336	+6.254%
2025-02-27	18.150	18.1900	17.770000	17.79	-3.577%	28,803,408	+6.015%
2025-02-26	17.990	18.5350	17.910000	18.45	+2.103%	32,145,952	+2.222%
2025-02-25	18.150	18.2100	17.730000	18.07	-1.095%	29,247,079	+4.372%
2025-02-24	18.465	18.4900	18.110000	18.27	-0.164%	23,411,662	+3.229%
2025-02-21	18.690	18.7700	18.270000	18.30	-2.763%	27,134,416	+3.060%
2025-02-20	18.850	19.1550	18.750000	18.82	+0.213%	25,311,360	+0.213%
2025-02-19	18.290	19.0500	18.140000	18.78	+2.288%	39,573,969	+0.426%
2025-02-18	18.330	18.4200	18.060100	18.36	+2.341%	25,087,802	+2.723%
2025-02-14	18.490	18.5200	17.920100	17.94	-2.711%	26,391,971	+5.128%
2025-02-13	18.220	18.5300	18.040000	18.44	+1.486%	32,335,405	+2.278%
2025-02-12	17.340	18.5000	17.230000	18.17	+6.444%	40,139,222	+3.797%
2025-02-11	17.340	17.3700	17.060000	17.07	-2.122%	26,921,647	+10.486%
2025-02-10	17.505	17.6700	17.310000	17.44	+2.347%	25,266,728	+8.142%
2025-02-07	17.340	17.4900	16.920000	17.04	-0.815%	28,454,838	+10.681%
2025-02-06	17.140	17.2300	17.040000	17.18	+0.175%	19,186,611	+9.779%
2025-02-05	16.850	17.2400	16.850000	17.15	+2.818%	31,919,069	+9.971%
2025-02-04	16.600	16.8100	16.460000	16.68	+0.725%	19,084,853	+13.070%
2025-02-03	16.420	16.7100	16.330000	16.56	+1.161%	15,122,700	+13.889%
2025-01-31	16.770	16.8600	16.340000	16.37	-1.207%	25,593,508	+15.211%
2025-01-30	16.240	16.8200	16.200000	16.57	+3.822%	28,750,760	+13.820%
2025-01-29	15.880	16.1300	15.700000	15.96	0.000%	20,212,583	+18.170%
2025-01-28	16.060	16.2400	15.910000	15.96	-0.623%	16,937,743	+18.170%
2025-01-27	15.870	16.0900	15.705000	16.06	-0.434%	27,835,833	+17.435%
2025-01-24	16.070	16.5600	15.950000	16.13	+1.960%	22,212,693	+16.925%
2025-01-23	15.600	15.9300	15.470000	15.82	+0.317%	26,806,555	+19.216%
2025-01-22	16.100	16.1250	15.730100	15.77	-1.314%	18,151,503	+19.594%
2025-01-21	15.950	16.2150	15.865000	15.98	-0.125%	16,840,923	+18.023%
2025-01-17	15.730	16.4100	15.580000	16.00	+1.587%	15,335,138	+17.875%
2025-01-16	15.920	15.9599	15.710000	15.75	-0.568%	14,316,499	+19.746%
2025-01-15	15.800	15.9350	15.620000	15.84	+1.669%	15,318,312	+19.066%
2025-01-14	15.350	15.7000	15.310000	15.58	+0.841%	17,125,050	+21.053%
2025-01-13	15.410	15.5700	15.310000	15.45	-1.718%	15,875,603	+22.071%
2025-01-10	16.090	16.2400	15.675000	15.72	-0.758%	19,617,184	+19.975%
2025-01-08	15.600	15.8900	15.540000	15.84	+1.734%	22,957,498	+19.066%
2025-01-07	15.640	15.9203	15.480000	15.57	+0.452%	18,353,978	+21.130%
2025-01-06	15.880	15.9400	15.500000	15.50	-2.146%	13,169,303	+21.677%
2025-01-03	15.900	15.9850	15.835000	15.84	-0.814%	11,270,953	+19.066%
2025-01-02	15.760	16.0600	15.740000	15.97	+3.032%	12,585,957	+18.096%
2024-12-31	15.390	15.5400	15.370000	15.50	+0.259%	13,339,267	+21.677%
2024-12-30	15.500	15.5500	15.310000	15.46	-1.403%	16,889,069	+21.992%
2024-12-27	15.560	15.7700	15.460000	15.68	-0.381%	13,058,905	+20.281%
2024-12-26	15.710	15.8300	15.640000	15.74	+0.191%	9,493,683	+19.822%
2024-12-24	15.600	15.7100	15.500000	15.71	+0.770%	9,981,543	+20.051%
2024-12-23	15.330	15.6100	15.310000	15.59	+0.841%	15,451,647	+20.975%
2024-12-20	15.300	15.6400	15.160000	15.46	+1.510%	26,565,686	+21.992%
2024-12-19	15.540	15.6700	15.110000	15.23	-1.805%	24,435,848	+23.835%
2024-12-18	16.090	16.1779	15.454200	15.51	-4.495%	23,941,218	+21.599%
2024-12-17	16.160	16.3300	16.110000	16.24	-0.673%	15,133,105	+16.133%
2024-12-16	16.660	16.7000	16.300000	16.35	-2.563%	19,215,807	+15.352%
2024-12-13	16.970	17.0599	16.730000	16.78	-2.271%	13,301,149	+12.396%
2024-12-12	17.280	17.4852	17.150000	17.17	-2.609%	11,944,642	+9.843%
2024-12-11	17.175	17.6650	17.110000	17.63	+2.859%	15,792,930	+6.977%
2024-12-10	17.280	17.3500	17.120000	17.14	+0.351%	15,963,265	+10.035%
2024-12-09	17.060	17.4500	17.050000	17.08	+1.849%	18,203,785	+10.422%
2024-12-06	16.870	16.9500	16.630000	16.77	-1.062%	20,518,970	+12.463%
2024-12-05	17.370	17.5500	16.810000	16.95	-2.418%	29,243,189	+11.268%
2024-12-04	17.500	17.6400	17.370000	17.37	-1.363%	18,291,927	+8.578%
2024-12-03	17.350	17.7400	17.350000	17.61	+2.324%	17,664,636	+7.098%
2024-12-02	17.370	17.4600	17.170000	17.21	-1.601%	19,745,720	+9.587%
2024-11-29	17.640	17.6700	17.450000	17.49	-0.455%	10,435,745	+7.833%
2024-11-27	17.630	17.7500	17.500000	17.57	+0.057%	21,740,296	+7.342%
2024-11-26	17.520	17.7000	17.360000	17.56	-0.679%	27,626,774	+7.403%
2024-11-25	17.570	17.7350	17.370000	17.68	-2.964%	24,813,821	+6.674%
2024-11-22	18.210	18.2800	18.010000	18.22	+0.552%	19,573,653	+3.513%
2024-11-21	18.090	18.1800	17.830000	18.12	+1.286%	24,987,808	+4.084%
2024-11-20	17.710	18.0100	17.640000	17.89	+0.959%	25,585,001	+5.422%
2024-11-19	17.410	17.7600	17.340000	17.72	+3.023%	28,965,992	+6.433%
2024-11-18	17.090	17.2200	16.970000	17.20	+3.303%	30,864,889	+9.651%
2024-11-15	16.870	16.9100	16.590000	16.65	-1.187%	19,667,353	+13.273%
2024-11-14	16.710	17.0500	16.610000	16.85	+0.357%	31,696,875	+11.929%
2024-11-13	17.240	17.2800	16.740000	16.79	-1.351%	24,002,697	+12.329%
2024-11-12	17.190	17.2800	16.830000	17.02	-2.184%	35,656,516	+10.811%
2024-11-11	17.500	17.7250	17.295000	17.40	-5.435%	35,421,043	+8.391%
2024-11-08	18.290	18.4200	18.130000	18.40	-0.433%	27,960,924	+2.500%
2024-11-07	18.180	18.5400	17.860000	18.48	+0.271%	32,830,425	+2.056%
2024-11-06	17.900	18.4900	17.710000	18.43	-2.383%	27,156,607	+2.333%
2024-11-05	19.050	19.0900	18.765000	18.88	-0.106%	14,610,977	-0.106%
2024-11-04	19.140	19.2100	18.810000	18.90	-0.787%	16,697,074	-0.212%
2024-11-01	19.350	19.5376	19.040000	19.05	-1.398%	17,465,393	-0.997%
2024-10-31	19.620	19.7000	19.160000	19.32	-3.641%	26,124,865	-2.381%
2024-10-30	20.050	20.1200	19.720000	20.05	-1.134%	26,911,210	-5.935%
2024-10-29	20.086	20.3200	20.003139	20.28	+1.502%	21,331,680	-7.002%
2024-10-28	19.530	19.9900	19.490000	19.98	+1.887%	16,606,260	-5.606%
2024-10-25	19.980	20.0100	19.460000	19.61	-3.494%	30,638,604	-3.825%
2024-10-24	20.950	21.0100	19.925000	20.32	-2.308%	29,733,282	-7.185%
2024-10-23	20.860	21.1900	20.600000	20.80	-1.840%	21,565,097	-9.327%
2024-10-22	21.100	21.2500	21.005000	21.19	+1.582%	18,863,635	-10.996%
2024-10-21	21.130	21.3500	20.834000	20.86	-0.287%	20,201,039	-9.588%
2024-10-18	20.510	21.1400	20.445000	20.92	+2.852%	22,225,187	-9.847%
2024-10-17	20.210	20.4800	20.090000	20.34	+2.006%	15,573,729	-7.276%
2024-10-16	20.260	20.5800	19.700000	19.94	-1.336%	23,066,653	-5.416%
2024-10-15	19.970	20.2300	19.905000	20.21	+1.151%	13,345,308	-6.680%
2024-10-14	19.880	20.1060	19.770000	19.98	-0.050%	7,853,531	-5.606%
2024-10-11	20.210	20.3400	19.920000	19.99	-0.399%	15,139,011	-5.653%
2024-10-10	19.730	20.0968	19.600000	20.07	+2.085%	17,626,791	-6.029%
2024-10-09	19.525	19.6900	19.300000	19.66	0.000%	15,802,612	-4.069%
2024-10-08	19.780	19.9100	19.510000	19.66	-1.107%	18,401,512	-4.069%
2024-10-07	19.960	19.9800	19.760000	19.88	-1.144%	12,086,647	-5.131%
2024-10-04	19.780	20.1950	19.700000	20.11	+1.310%	19,962,709	-6.216%
2024-10-03	19.930	20.0000	19.680000	19.85	-1.635%	17,808,722	-4.987%
2024-10-02	20.330	20.5610	20.100000	20.18	-0.591%	14,823,943	-6.541%
2024-10-01	20.170	20.5200	20.050100	20.30	+2.061%	21,523,358	-7.094%
2024-09-30	19.810	20.1700	19.670000	19.89	-1.681%	18,738,076	-5.178%
2024-09-27	20.750	20.9550	20.200000	20.23	-3.713%	18,852,761	-6.772%
2024-09-26	20.850	21.2100	20.705000	21.01	+1.498%	28,559,837	-10.233%
2024-09-25	20.440	20.7550	20.410000	20.70	+1.322%	22,896,911	-8.889%
2024-09-24	20.350	20.5800	20.120000	20.43	+1.089%	23,785,483	-7.685%
2024-09-23	20.450	20.6700	20.100000	20.21	-0.834%	20,673,816	-6.680%
2024-09-20	20.500	20.5700	20.190000	20.38	+0.741%	22,691,534	-7.458%
2024-09-19	20.570	20.6400	20.070000	20.23	+0.847%	17,349,880	-6.772%
2024-09-18	20.600	20.9500	20.050000	20.06	-2.051%	24,760,856	-5.982%
2024-09-17	20.270	20.6000	20.230000	20.48	-0.195%	12,436,367	-7.910%
2024-09-16	20.810	20.8500	20.413900	20.52	-1.536%	15,197,550	-8.090%
2024-09-13	20.840	21.1300	20.770000	20.84	+1.263%	16,460,574	-9.501%
2024-09-12	20.240	20.7350	20.160000	20.58	+4.150%	23,103,042	-8.358%
2024-09-11	19.550	19.7900	19.330000	19.76	+0.816%	14,482,592	-4.555%
2024-09-10	19.370	19.6200	19.300000	19.60	+1.660%	15,318,378	-3.776%
2024-09-09	19.100	19.3200	19.060000	19.28	+1.474%	15,853,314	-2.178%
2024-09-06	19.410	19.6050	18.940000	19.00	-2.364%	14,830,749	-0.737%
2024-09-05	19.750	19.9550	19.430000	19.46	+0.725%	14,122,733	-3.083%
2024-09-04	19.385	19.5600	19.230000	19.32	-1.429%	16,742,627	-2.381%
2024-09-03	19.845	19.9184	19.390000	19.60	-2.922%	15,598,582	-3.776%
2024-08-30	20.150	20.3200	19.970000	20.19	-0.640%	13,212,711	-6.587%
2024-08-29	20.100	20.4801	20.030000	20.32	+1.855%	15,092,111	-7.185%
2024-08-28	20.110	20.1850	19.770000	19.95	-2.445%	19,568,502	-5.464%
2024-08-27	20.060	20.4500	19.940000	20.45	-0.098%	15,473,332	-7.775%
2024-08-26	20.695	20.7300	20.400000	20.47	-0.146%	15,183,609	-7.865%
2024-08-23	20.460	20.6400	20.270000	20.50	+1.285%	16,103,308	-8.000%
2024-08-22	20.320	20.4050	20.010000	20.24	-1.843%	18,711,661	-6.818%
2024-08-21	20.425	20.7100	20.300000	20.62	+1.029%	20,342,121	-8.535%
2024-08-20	20.640	20.8900	20.315000	20.41	+0.990%	23,572,902	-7.594%
2024-08-19	19.710	20.3000	19.690000	20.21	+2.537%	24,316,774	-6.680%
2024-08-16	19.270	19.7700	19.240000	19.71	+3.465%	26,380,756	-4.313%
2024-08-15	19.160	19.2800	18.740000	19.05	-0.574%	18,843,325	-0.997%
2024-08-14	19.085	19.1700	18.760000	19.16	+0.157%	25,501,575	-1.566%
2024-08-13	18.940	19.3200	18.830000	19.13	+0.737%	20,625,648	-1.411%
2024-08-12	17.840	19.0650	17.810000	18.99	+9.075%	34,376,203	-0.685%
2024-08-09	17.460	17.4600	17.175000	17.41	+0.404%	13,838,688	+8.329%
2024-08-08	16.950	17.3800	16.850000	17.34	+3.153%	18,355,197	+8.766%
2024-08-07	17.590	17.6300	16.750000	16.81	-3.335%	24,402,508	+12.195%
2024-08-06	17.270	17.6100	17.090100	17.39	+1.222%	27,085,883	+8.453%
2024-08-05	16.390	17.3400	16.090000	17.18	-4.076%	25,130,389	+9.779%
2024-08-02	18.490	18.6800	17.510000	17.91	-1.809%	28,129,787	+5.304%
2024-08-01	18.500	18.7700	17.995000	18.24	-1.459%	20,546,002	+3.399%
2024-07-31	18.360	18.5900	18.310000	18.51	+2.040%	16,884,438	+1.891%
2024-07-30	18.080	18.2000	17.905000	18.14	+0.946%	13,341,367	+3.969%
2024-07-29	17.880	17.9900	17.665000	17.97	+1.012%	12,583,168	+4.953%
2024-07-26	17.850	17.9500	17.730000	17.79	+0.395%	20,967,007	+6.015%
2024-07-25	17.920	18.0300	17.700000	17.72	-4.009%	22,265,858	+6.433%
2024-07-24	18.700	19.0299	18.450000	18.46	-0.592%	22,051,609	+2.167%
2024-07-23	18.400	18.6660	18.240000	18.57	+1.144%	18,171,297	+1.562%
2024-07-22	18.290	18.4575	18.234000	18.36	-0.163%	14,742,736	+2.723%
2024-07-19	18.000	18.4900	17.955000	18.39	-0.809%	24,928,839	+2.556%
2024-07-18	19.010	19.0100	18.440000	18.54	-1.801%	17,417,184	+1.726%
2024-07-17	19.350	19.4500	18.850000	18.88	-1.922%	30,397,098	-0.106%
2024-07-16	18.440	19.2800	18.330000	19.25	+4.847%	36,376,320	-2.026%
2024-07-15	18.480	18.6300	18.310000	18.36	-0.864%	23,952,612	+2.723%
2024-07-12	17.830	18.5700	17.810000	18.52	+2.151%	22,837,528	+1.836%
2024-07-11	18.050	18.1850	17.855000	18.13	+1.969%	29,547,979	+4.026%
2024-07-10	17.670	17.8700	17.640000	17.78	+1.950%	19,903,064	+6.074%
2024-07-09	17.350	17.5460	17.260000	17.44	+0.345%	16,396,729	+8.142%
2024-07-08	17.250	17.4580	17.105000	17.38	-0.344%	18,258,385	+8.516%
2024-07-05	17.560	17.7800	17.420000	17.44	+0.809%	22,794,735	+8.142%
2024-07-03	16.850	17.3600	16.840000	17.30	+4.091%	18,999,838	+9.017%
2024-07-02	16.560	16.7000	16.410000	16.62	+0.362%	11,771,609	+13.478%
2024-07-01	16.760	16.8450	16.540000	16.56	-0.719%	9,140,723	+13.889%
2024-06-28	16.990	17.0100	16.580000	16.68	-0.950%	13,188,083	+13.070%
2024-06-27	16.980	17.0200	16.830000	16.84	+0.238%	14,205,231	+11.995%
2024-06-26	16.340	16.8400	16.330000	16.80	+1.266%	16,436,911	+12.262%
2024-06-25	16.610	16.7900	16.505000	16.59	-0.778%	13,376,189	+13.683%
2024-06-24	16.680	16.8100	16.580000	16.72	+0.966%	13,334,523	+12.799%
2024-06-21	16.980	16.9800	16.450000	16.56	-2.358%	34,992,084	+13.889%
2024-06-20	16.500	17.1500	16.440000	16.96	+3.352%	31,146,824	+11.203%
2024-06-18	16.090	16.5000	16.070000	16.41	+1.673%	18,642,843	+14.930%
2024-06-17	16.000	16.1800	15.970000	16.14	+0.686%	18,974,619	+16.853%
2024-06-14	16.200	16.2000	15.920000	16.03	-0.249%	19,380,847	+17.654%
2024-06-13	16.290	16.5100	15.920000	16.07	-2.012%	21,657,690	+17.362%
2024-06-12	16.450	16.5600	16.210000	16.40	+1.360%	25,432,182	+15.000%
2024-06-11	16.280	16.2800	16.000000	16.18	-1.641%	16,781,437	+16.564%
2024-06-10	16.250	16.4600	16.120000	16.45	+1.858%	21,092,547	+14.650%
2024-06-07	16.820	16.8300	16.120000	16.15	-6.755%	36,169,404	+16.780%
2024-06-06	16.655	17.3700	16.510000	17.32	+3.713%	23,544,210	+8.891%
2024-06-05	16.520	16.7379	16.390000	16.70	+1.273%	15,585,861	+12.934%
2024-06-04	17.090	17.0900	16.360000	16.49	-5.339%	30,737,484	+14.372%
2024-06-03	17.150	17.5300	0.250000	17.42	+1.931%	18,657,891	+8.266%
2024-05-31	17.130	17.2600	16.970000	17.09	-0.117%	19,558,150	+10.357%
2024-05-30	16.960	17.2100	16.960000	17.11	+1.123%	12,272,646	+10.228%
2024-05-29	17.240	17.3800	16.910000	16.92	-2.982%	12,268,763	+11.466%
2024-05-28	17.240	17.4700	17.055000	17.44	+2.468%	21,417,247	+8.142%
2024-05-24	17.080	17.1800	17.010000	17.02	+0.472%	11,586,998	+10.811%
2024-05-23	17.200	17.3900	16.910000	16.94	-2.024%	24,738,349	+11.334%
2024-05-22	17.600	17.7000	17.220000	17.29	-2.865%	21,012,730	+9.080%
2024-05-21	17.850	17.9300	17.700000	17.80	-0.670%	14,194,237	+5.955%
2024-05-20	17.980	18.1000	17.745000	17.92	+0.168%	17,795,205	+5.246%
2024-05-17	17.800	17.8900	17.635000	17.89	+2.112%	20,856,784	+5.422%
2024-05-16	17.390	17.6100	17.270000	17.52	+0.574%	16,065,580	+7.648%
2024-05-15	17.340	17.5700	17.040000	17.42	+1.574%	19,908,441	+8.266%
2024-05-14	17.030	17.1500	16.960000	17.15	+1.240%	12,014,167	+9.971%
2024-05-13	16.920	17.1350	16.800000	16.94	+0.059%	12,681,396	+11.334%
2024-05-10	17.300	17.3200	16.915000	16.93	-0.587%	16,407,483	+11.400%
2024-05-09	16.800	17.1400	16.800000	17.03	+1.854%	18,751,178	+10.746%
2024-05-08	16.550	16.8800	16.550000	16.72	-0.119%	12,187,224	+12.799%
2024-05-07	16.610	16.7600	16.531000	16.74	+0.420%	12,721,470	+12.664%
2024-05-06	16.780	16.8600	16.610000	16.67	+1.276%	13,664,495	+13.137%
2024-05-03	16.630	16.6300	16.325000	16.46	-0.544%	16,805,284	+14.581%
2024-05-02	16.290	16.6900	16.170000	16.55	+1.161%	19,120,869	+13.958%
2024-05-01	16.820	16.8900	16.220000	16.36	-1.683%	35,160,762	+15.281%
2024-04-30	16.880	17.0700	16.600000	16.64	-3.926%	30,853,866	+13.341%
2024-04-29	17.200	17.4500	16.930000	17.32	+1.346%	19,197,991	+8.891%
2024-04-26	17.200	17.2600	16.920000	17.09	+0.059%	19,777,093	+10.357%
2024-04-25	16.540	17.2400	16.430000	17.08	+3.390%	42,772,463	+10.422%
2024-04-24	16.470	16.5850	16.364500	16.52	-1.019%	25,845,809	+14.165%
2024-04-23	16.280	16.7850	16.260000	16.69	+1.644%	26,739,351	+13.002%
2024-04-22	16.370	16.7450	16.300000	16.42	-3.977%	26,849,883	+14.860%
2024-04-19	16.860	17.2400	16.822700	17.10	+0.707%	22,792,943	+10.292%
2024-04-18	16.870	17.0317	16.685000	16.98	+1.677%	18,549,720	+11.072%
2024-04-17	16.540	16.8600	16.464000	16.70	+1.335%	24,796,528	+12.934%
2024-04-16	16.790	16.8100	16.100000	16.48	-5.124%	49,622,840	+14.442%
2024-04-15	17.830	17.8400	17.108000	17.37	-2.744%	32,854,577	+8.578%
2024-04-12	18.420	18.9500	17.720000	17.86	-0.998%	49,939,193	+5.599%
2024-04-11	18.010	18.1200	17.660000	18.04	+0.782%	27,309,025	+4.545%
2024-04-10	17.630	18.0000	17.510000	17.90	-0.611%	31,317,118	+5.363%
2024-04-09	18.130	18.3200	17.940000	18.01	+1.751%	29,525,797	+4.720%
2024-04-08	18.020	18.1200	17.480000	17.70	-0.896%	27,550,518	+6.554%
2024-04-05	17.340	18.0100	17.300000	17.86	+2.703%	35,468,821	+5.599%
2024-04-04	17.370	17.5300	17.235000	17.39	-0.172%	29,366,704	+8.453%
2024-04-03	17.130	17.4900	17.090000	17.42	+1.397%	27,933,719	+8.266%
2024-04-02	16.950	17.2100	16.810000	17.18	+1.898%	34,453,335	+9.779%
2024-04-01	17.010	17.0600	16.680000	16.86	+1.322%	29,111,552	+11.862%
2024-03-28	16.450	16.7000	16.260000	16.64	+2.653%	29,336,000	+13.341%
2024-03-27	15.620	16.2100	15.605000	16.21	+4.446%	28,034,302	+16.348%
2024-03-26	15.750	15.8000	15.520000	15.52	-0.321%	16,446,396	+21.521%
2024-03-25	15.660	15.9350	15.540000	15.57	+0.322%	13,644,849	+21.130%
2024-03-22	15.710	15.8899	15.490000	15.52	-1.834%	21,400,492	+21.521%
2024-03-21	16.000	16.2500	15.800000	15.81	+0.829%	26,790,798	+19.292%
2024-03-20	15.210	15.7900	15.190000	15.68	+2.820%	18,274,686	+20.281%
2024-03-19	15.510	15.5750	15.230000	15.25	-2.431%	20,044,112	+23.672%
2024-03-18	15.760	15.8000	15.610000	15.63	-0.825%	12,186,738	+20.665%
2024-03-15	15.700	15.8300	15.610000	15.76	0.000%	20,414,043	+19.670%
2024-03-14	15.840	15.8650	15.590000	15.76	-1.377%	16,563,155	+19.670%
2024-03-13	15.660	16.0300	15.630000	15.98	+2.174%	19,908,632	+18.023%
2024-03-12	15.580	15.6800	15.400000	15.64	-1.449%	19,584,139	+20.588%
2024-03-11	15.770	15.9200	15.740000	15.87	+0.698%	24,871,370	+18.841%
2024-03-08	15.970	16.0950	15.750000	15.76	-0.881%	23,965,527	+19.670%
2024-03-07	15.980	16.0500	15.840000	15.90	+1.209%	22,814,395	+18.616%
2024-03-06	15.720	16.0000	15.640000	15.71	+1.159%	27,433,650	+20.051%
2024-03-05	15.740	15.8200	15.530000	15.53	+0.453%	29,182,807	+21.442%
2024-03-04	15.140	15.5187	15.045000	15.46	+3.481%	34,728,692	+21.992%
2024-03-01	14.760	15.0400	14.560000	14.94	+1.910%	25,523,214	+26.238%
2024-02-29	14.670	14.8000	14.610000	14.66	+2.303%	19,063,852	+28.649%
2024-02-28	14.410	14.4200	14.270000	14.33	-1.241%	12,914,412	+31.612%
2024-02-27	14.680	14.7100	14.510000	14.51	-0.956%	15,926,147	+29.979%
2024-02-26	14.510	14.6600	14.400000	14.65	-0.611%	17,181,033	+28.737%
2024-02-23	14.460	14.7600	14.370000	14.74	+2.432%	20,993,999	+27.951%
2024-02-22	14.610	14.6250	14.360000	14.39	-2.441%	15,444,637	+31.063%
2024-02-21	14.730	14.7700	14.500000	14.75	+0.136%	15,165,532	+27.864%
2024-02-20	14.790	14.9390	14.620000	14.73	+0.546%	15,448,819	+28.038%
2024-02-16	14.580	14.7700	14.485000	14.65	+0.342%	19,378,948	+28.737%
2024-02-15	14.340	14.6500	14.250000	14.60	+3.841%	29,174,140	+29.178%
2024-02-14	14.270	14.3200	13.760000	14.06	-0.636%	32,433,085	+34.139%
2024-02-13	14.500	14.5000	14.020000	14.15	-3.938%	31,242,584	+33.286%
2024-02-12	14.690	14.8000	14.540000	14.73	+0.409%	19,310,113	+28.038%
2024-02-09	14.800	14.8000	14.580000	14.67	-1.012%	17,190,195	+28.562%
2024-02-08	14.910	14.9700	14.730000	14.82	-0.737%	23,142,987	+27.260%
2024-02-07	15.000	15.0700	14.890000	14.93	-0.665%	22,404,528	+26.323%
2024-02-06	15.220	15.2300	15.010000	15.03	-0.923%	20,584,447	+25.482%
2024-02-05	15.190	15.3000	15.090000	15.17	-1.557%	19,506,894	+24.324%
2024-02-02	15.490	15.5200	15.200000	15.41	-3.021%	24,403,041	+22.388%
2024-02-01	15.780	16.0500	15.500000	15.89	+1.859%	20,311,308	+18.691%
2024-01-31	15.760	16.0650	15.550000	15.60	-0.510%	25,064,551	+20.897%
2024-01-30	15.810	15.9100	15.560000	15.68	-0.127%	13,835,979	+20.281%
2024-01-29	15.690	15.7400	15.460000	15.70	+1.095%	17,398,889	+20.127%
2024-01-26	15.670	15.8403	15.520000	15.53	-0.385%	16,141,997	+21.442%
2024-01-25	15.740	15.7400	15.540000	15.59	+0.386%	17,401,914	+20.975%
2024-01-24	16.260	16.3600	15.530000	15.53	-2.877%	22,914,589	+21.442%
2024-01-23	15.780	16.0700	15.720000	15.99	+2.566%	18,271,102	+17.949%
2024-01-22	15.420	15.6500	15.330000	15.59	-0.128%	13,851,740	+20.975%
2024-01-19	15.620	15.6700	15.450000	15.61	+0.515%	14,500,793	+20.820%
2024-01-18	15.580	15.6000	15.330000	15.53	-0.193%	17,680,165	+21.442%
2024-01-17	15.615	15.6800	15.420000	15.56	-2.506%	26,323,913	+21.208%
2024-01-16	17.280	17.3100	15.950000	15.96	-9.524%	36,002,386	+18.170%
2024-01-12	17.580	17.8200	17.500000	17.64	+2.857%	16,466,518	+6.916%
2024-01-11	17.380	17.4900	16.940000	17.15	-1.096%	14,181,442	+9.971%
2024-01-10	17.440	17.5200	17.200000	17.34	-0.345%	13,048,899	+8.766%
2024-01-09	17.690	17.7000	17.370000	17.40	-1.639%	14,814,112	+8.391%
2024-01-08	17.390	17.9200	17.310000	17.69	+1.144%	18,051,874	+6.614%
2024-01-05	17.440	17.7200	17.265000	17.49	+0.807%	16,573,204	+7.833%
2024-01-04	17.380	17.4663	17.050000	17.35	+0.115%	20,467,249	+8.703%
2024-01-03	17.460	17.8200	17.070000	17.33	-3.076%	24,485,479	+8.829%
2024-01-02	18.020	18.2300	17.820000	17.88	-1.161%	13,275,373	+5.481%
2023-12-29	18.020	18.1000	17.830000	18.09	0.000%	11,958,530	+4.256%
2023-12-28	18.360	18.4200	18.080000	18.09	-2.057%	12,089,362	+4.256%
2023-12-27	18.230	18.5400	18.230000	18.47	+1.651%	12,680,993	+2.112%
2023-12-26	18.310	18.3194	18.070000	18.17	+0.055%	6,466,234	+3.797%
2023-12-22	18.300	18.5500	18.160000	18.16	+1.057%	21,278,581	+3.855%
2023-12-21	18.090	18.1650	17.890000	17.97	+1.125%	15,472,589	+4.953%
2023-12-20	18.110	18.1300	17.750000	17.77	-1.769%	15,083,687	+6.134%
2023-12-19	17.740	18.2400	17.730000	18.09	+2.030%	17,240,605	+4.256%
2023-12-18	17.580	17.7499	17.450000	17.73	+1.256%	14,976,220	+6.373%
2023-12-15	17.580	17.6500	17.410000	17.51	-0.793%	19,955,283	+7.710%
2023-12-14	17.590	17.9636	17.565000	17.65	+1.262%	20,143,844	+6.856%
2023-12-13	16.310	17.4300	16.260000	17.43	+6.671%	21,027,447	+8.204%
2023-12-12	16.710	16.7200	16.260000	16.34	-1.980%	13,450,925	+15.422%
2023-12-11	16.600	16.7100	16.429900	16.67	-0.715%	13,620,650	+13.137%
2023-12-08	16.870	17.0300	16.670000	16.79	-2.497%	18,257,387	+12.329%
2023-12-07	17.420	17.4600	17.110000	17.22	-0.806%	14,132,090	+9.524%
2023-12-06	17.510	17.6400	17.340000	17.36	-0.344%	12,845,084	+8.641%
2023-12-05	17.410	17.5200	17.230000	17.42	-0.627%	16,180,465	+8.266%
2023-12-04	17.600	17.6500	17.365000	17.53	-1.128%	20,875,479	+7.587%
2023-12-01	17.560	17.7900	17.510000	17.73	+0.796%	23,008,005	+6.373%
2023-11-30	17.300	17.6100	17.250000	17.59	+1.150%	19,571,691	+7.220%
2023-11-29	17.310	17.5000	17.230000	17.39	-0.287%	17,301,044	+8.453%
2023-11-28	16.670	17.4700	16.600000	17.44	+5.250%	32,256,306	+8.142%
2023-11-27	16.510	16.6900	16.330000	16.57	+2.095%	18,428,254	+13.820%
2023-11-24	16.280	16.3400	16.110300	16.23	-0.062%	7,111,656	+16.205%
2023-11-22	16.220	16.3000	16.080000	16.24	+0.309%	12,855,932	+16.133%
2023-11-21	16.050	16.3800	16.050000	16.19	+2.533%	19,230,157	+16.492%
2023-11-20	15.590	15.8590	15.471400	15.79	+0.509%	9,156,615	+19.443%
2023-11-17	16.080	16.0800	15.690000	15.71	-1.071%	9,308,374	+20.051%
2023-11-16	15.710	16.0900	15.690000	15.88	+1.730%	14,929,250	+18.766%
2023-11-15	15.650	15.7600	15.500000	15.61	-0.637%	11,303,700	+20.820%

document.getElementById("N632Px").onerror = function(){this.style.display='none';}; .dark-mode .GHnlZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHnlZD{ color: #333333; background-color: white; border: 2px solid #333333; }GOLDBarrick Gold Corp.stock NYSE

GOLD
Barrick Gold Corp.
stock NYSE