GOLD

Barrick Gold Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.37 1.57% 23.92 19:59:31
Open Price Low Price High Price Close Price Prev Close
23.96 23.59 24.155 23.92 23.55
more quote information »

GOLD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2824.15521.1522.5319,138,9292.6412.41%
1 Month21.0224.15520.8522.0016,861,6742.9013.8%
3 Months22.0724.15518.6420.7419,249,9181.858.38%
6 Months27.2227.4418.6422.2619,515,050-3.30-12.12%
1 Year27.0031.3818.6424.7518,330,978-3.08-11.41%
3 Years13.6431.3811.5220.6016,902,58110.2875.37%
5 Years13.6431.3811.5220.6016,902,58110.2875.37%

GOLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 23.92 0.37 1.57% 23.96 24.155 23.59 24,209,599
May 06 2021 23.55 1.30 5.84% 22.53 23.595 22.53 34,424,822
May 05 2021 22.25 0.24 1.09% 22.29 22.375 21.93 13,372,904
May 04 2021 22.01 -0.22 -0.99% 22.10 22.545 21.76 16,833,016
May 03 2021 22.23 0.98 4.61% 21.57 22.325 21.52 17,407,856
Apr 30 2021 21.25 -0.10 -0.47% 21.28 21.5199 21.15 13,656,048
Apr 29 2021 21.35 -0.41 -1.88% 21.69 21.745 21.11 20,878,113
Apr 28 2021 21.76 0.12 0.55% 21.50 21.91 21.32 17,076,403
Apr 27 2021 21.64 -0.52 -2.35% 22.15 22.15 21.59 15,721,008
Apr 26 2021 22.16 -0.05 -0.23% 22.23 22.30 22.01 8,935,244
Apr 23 2021 22.21 -0.20 -0.89% 22.56 22.6259 22.15 11,591,717
Apr 22 2021 22.41 -0.33 -1.45% 22.54 22.56 22.23 14,486,159
Apr 21 2021 22.74 0.34 1.52% 22.42 22.86 22.42 13,455,674
Apr 20 2021 22.40 0.29 1.31% 22.03 22.455 21.98 15,547,811
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
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.