1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Barrick Gold Corporation (GOLD)
  7. Historical

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
0.11 0.61% 18.29 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.20 17.83 18.26 18.22 18.18
more quote information »

GOLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.7619.8317.8318.7519,348,747-1.47-7.44%
1 Month18.9321.1917.8319.8118,511,211-0.64-3.38%
3 Months19.6921.1917.5619.0518,074,389-1.40-7.11%
6 Months23.5723.7317.5619.9616,370,870-5.28-22.4%
1 Year24.2025.3717.5621.1017,393,142-5.91-24.42%
3 Years13.6431.3811.5220.5916,812,5324.6534.09%
5 Years13.6431.3811.5220.5916,812,5324.6534.09%

GOLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 18.22 0.04 0.22% 18.20 18.26 17.83 22,020,512
Dec 02 2021 18.18 -0.21 -1.14% 18.36 18.39 17.94 23,282,894
Dec 01 2021 18.39 -0.60 -3.16% 19.09 19.4371 18.38 20,558,790
Nov 30 2021 18.99 -0.16 -0.84% 19.38 19.76 18.925 21,076,737
Nov 29 2021 19.15 -0.23 -1.19% 19.06 19.20 18.88 17,853,442
Nov 26 2021 19.38 -0.01 -0.05% 19.76 19.83 19.22 13,971,874
Nov 24 2021 19.39 -0.04 -0.21% 19.28 19.53 19.225 13,861,920
Nov 23 2021 19.43 -0.36 -1.82% 19.49 19.67 19.31 13,577,328
Nov 22 2021 19.79 -0.46 -2.27% 19.82 20.025 19.53 19,180,455
Nov 19 2021 20.25 -0.31 -1.51% 20.45 20.71 20.15 17,856,914
Nov 18 2021 20.56 -0.43 -2.05% 20.90 20.9927 20.49 14,930,340
Nov 17 2021 20.99 0.39 1.89% 20.80 21.19 20.73 18,649,540
Nov 16 2021 20.60 -0.30 -1.44% 20.85 21.05 20.52 18,284,387
Nov 15 2021 20.90 0.15 0.72% 20.80 20.96 20.60 15,536,584
Nov 12 2021 20.75 0.10 0.48% 20.54 20.95 20.39 15,502,800
Nov 11 2021 20.65 0.19 0.93% 20.85 20.91 20.56 23,573,905
Nov 10 2021 20.46 0.84 4.28% 20.25 20.62 20.22 31,705,548
Nov 09 2021 19.62 0.14 0.72% 19.51 19.64 19.27 14,080,980
Nov 08 2021 19.48 -0.12 -0.61% 19.76 19.83 19.335 17,182,354
Nov 05 2021 19.60 0.85 4.53% 18.93 19.60 18.81 21,046,313
Nov 04 2021 18.75 0.13 0.7% 18.86 19.13 18.60 20,071,770
See More Historical Prices »


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.