GOLD

Barrick Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Barrick Gold Corporation GOLD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.23% 22.06 08:39:46
Open Price Low Price High Price Close Price Prev Close
22.11
more quote information »

GOLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1222.4320.9721.7318,802,5810.944.45%
1 Month20.5622.4319.4420.7617,449,6211.507.3%
3 Months23.4423.5618.6420.7719,477,392-1.38-5.89%
6 Months27.1229.6018.6422.7019,311,861-5.06-18.66%
1 Year24.3631.3818.6424.9618,494,932-2.30-9.44%
3 Years13.6431.3811.5220.5716,913,5058.4261.73%
5 Years13.6431.3811.5220.5716,913,5058.4261.73%

GOLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 22.11 -0.12 -0.54% 22.28 22.40 22.02 13,787,456
Apr 16 2021 22.23 0.25 1.14% 22.36 22.43 22.02 22,301,551
Apr 15 2021 21.98 0.87 4.12% 21.39 22.20 21.35 22,935,496
Apr 14 2021 21.11 0.01 0.05% 21.12 21.25 21.01 13,955,469
Apr 13 2021 21.10 0.11 0.52% 21.12 21.47 20.97 21,032,932
Apr 12 2021 20.99 -0.22 -1.04% 21.14 21.16 20.85 15,830,449
Apr 09 2021 21.21 0.05 0.24% 21.02 21.27 20.885 14,003,352
Apr 08 2021 21.16 0.49 2.37% 20.97 21.16 20.89 19,168,041
Apr 07 2021 20.67 -0.21 -1.01% 20.91 20.95 20.59 12,994,779
Apr 06 2021 20.88 0.25 1.21% 20.88 21.145 20.685 18,366,378
Apr 05 2021 20.63 0.26 1.28% 20.83 20.885 20.3525 19,359,476
Apr 01 2021 20.37 0.57 2.88% 20.09 20.41 19.94 12,986,334
Mar 31 2021 19.80 0.29 1.49% 19.66 20.075 19.48 14,142,226
Mar 30 2021 19.51 -0.65 -3.22% 19.69 19.745 19.44 14,871,856
Mar 29 2021 20.16 0.16 0.8% 19.93 20.20 19.56 17,386,854
Mar 26 2021 20.00 0.27 1.37% 19.61 20.00 19.61 20,940,247
Mar 25 2021 19.73 -0.43 -2.13% 20.04 20.09 19.51 23,073,814
Mar 24 2021 20.16 -0.08 -0.4% 20.26 20.28 19.96 16,816,766
Mar 23 2021 20.24 -0.38 -1.84% 20.56 20.56 20.02 17,589,322
Mar 22 2021 20.62 -0.34 -1.62% 20.74 20.88 20.59 11,804,543
See More Historical Prices ยป
Your Recent History
NYSE
GOLD
Barrick Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 12:57:29