Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,984.41 -773.78 (-1.19%) CMC Crypto 200
1,331.87 -64.66 (-4.63%)
Barrick Gold Corporation (GOLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.20 | 17.25 | 16.92 | 17.14 | 17.14 | 13,641,664 |
| 25 Apr 2024 | 16.54 | 17.24 | 16.43 | 17.08 | 17.08 | 42,727,700 |
| 24 Apr 2024 | 16.47 | 16.59 | 16.36 | 16.52 | 16.52 | 25,854,400 |
| 23 Apr 2024 | 16.28 | 16.79 | 16.26 | 16.69 | 16.69 | 26,739,400 |
| 22 Apr 2024 | 16.37 | 16.75 | 16.30 | 16.42 | 16.42 | 26,868,000 |
| 19 Apr 2024 | 16.86 | 17.24 | 16.82 | 17.10 | 17.10 | 25,599,300 |
| 18 Apr 2024 | 16.87 | 17.03 | 16.68 | 16.98 | 16.98 | 18,616,000 |
| 17 Apr 2024 | 16.54 | 16.86 | 16.46 | 16.70 | 16.70 | 24,800,100 |
| 16 Apr 2024 | 16.79 | 16.81 | 16.10 | 16.48 | 16.48 | 49,673,600 |
| 15 Apr 2024 | 17.83 | 17.84 | 17.11 | 17.37 | 17.37 | 32,856,600 |
| 12 Apr 2024 | 18.42 | 18.95 | 17.72 | 17.86 | 17.86 | 49,907,000 |
| 11 Apr 2024 | 18.01 | 18.12 | 17.66 | 18.04 | 18.04 | 27,309,000 |
| 10 Apr 2024 | 17.63 | 18.00 | 17.51 | 17.90 | 17.90 | 31,317,100 |
| 09 Apr 2024 | 18.13 | 18.32 | 17.94 | 18.01 | 18.01 | 29,525,800 |
| 08 Apr 2024 | 18.02 | 18.12 | 17.48 | 17.70 | 17.70 | 27,550,500 |
| 05 Apr 2024 | 17.34 | 18.01 | 17.30 | 17.86 | 17.86 | 35,445,100 |
| 04 Apr 2024 | 17.37 | 17.53 | 17.24 | 17.39 | 17.39 | 29,366,700 |
| 03 Apr 2024 | 17.13 | 17.49 | 17.09 | 17.42 | 17.42 | 27,933,700 |
| 02 Apr 2024 | 16.95 | 17.21 | 16.81 | 17.18 | 17.18 | 34,453,300 |
| 01 Apr 2024 | 17.01 | 17.06 | 16.68 | 16.86 | 16.86 | 29,111,600 |
| 28 Mar 2024 | 16.45 | 16.70 | 16.26 | 16.64 | 16.64 | 29,336,000 |
| 27 Mar 2024 | 15.62 | 16.21 | 15.61 | 16.21 | 16.21 | 28,034,300 |
| 26 Mar 2024 | 15.75 | 15.80 | 15.52 | 15.52 | 15.52 | 16,446,400 |
| 25 Mar 2024 | 15.66 | 15.94 | 15.54 | 15.57 | 15.57 | 13,644,800 |
| 22 Mar 2024 | 15.71 | 15.89 | 15.49 | 15.52 | 15.52 | 21,389,300 |
| 21 Mar 2024 | 16.00 | 16.25 | 15.80 | 15.81 | 15.81 | 26,790,800 |
| 20 Mar 2024 | 15.21 | 15.79 | 15.19 | 15.68 | 15.68 | 18,274,700 |
| 19 Mar 2024 | 15.51 | 15.58 | 15.23 | 15.25 | 15.25 | 20,044,100 |
| 18 Mar 2024 | 15.76 | 15.80 | 15.61 | 15.63 | 15.63 | 12,186,700 |
| 15 Mar 2024 | 15.70 | 15.83 | 15.61 | 15.76 | 15.76 | 20,404,400 |
| 14 Mar 2024 | 15.84 | 15.87 | 15.59 | 15.76 | 15.76 | 16,563,200 |
| 13 Mar 2024 | 15.66 | 16.03 | 15.63 | 15.98 | 15.98 | 19,908,600 |
| 12 Mar 2024 | 15.58 | 15.68 | 15.40 | 15.64 | 15.64 | 19,584,100 |
| 11 Mar 2024 | 15.77 | 15.92 | 15.74 | 15.87 | 15.87 | 24,871,400 |
| 08 Mar 2024 | 15.97 | 16.10 | 15.75 | 15.76 | 15.76 | 23,916,700 |
| 07 Mar 2024 | 15.98 | 16.05 | 15.84 | 15.90 | 15.90 | 22,814,400 |
| 06 Mar 2024 | 15.72 | 16.00 | 15.64 | 15.71 | 15.71 | 27,433,700 |
| 05 Mar 2024 | 15.74 | 15.82 | 15.53 | 15.53 | 15.53 | 29,182,800 |
| 04 Mar 2024 | 15.14 | 15.52 | 15.05 | 15.46 | 15.46 | 34,728,700 |
| 01 Mar 2024 | 14.76 | 15.04 | 14.56 | 14.94 | 14.94 | 25,506,500 |
| 29 Feb 2024 | 14.67 | 14.80 | 14.61 | 14.66 | 14.66 | 19,063,900 |
| 28 Feb 2024 | 14.41 | 14.42 | 14.27 | 14.33 | 14.33 | 12,914,400 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 14.68 | 14.71 | 14.51 | 14.51 | 14.41 | 15,926,100 |
| 26 Feb 2024 | 14.51 | 14.66 | 14.40 | 14.65 | 14.55 | 17,181,000 |
| 23 Feb 2024 | 14.46 | 14.76 | 14.37 | 14.74 | 14.64 | 20,994,000 |
| 22 Feb 2024 | 14.61 | 14.63 | 14.36 | 14.39 | 14.29 | 15,444,600 |
| 21 Feb 2024 | 14.73 | 14.77 | 14.50 | 14.75 | 14.65 | 15,165,500 |
| 20 Feb 2024 | 14.79 | 14.94 | 14.62 | 14.73 | 14.63 | 15,448,800 |
| 16 Feb 2024 | 14.58 | 14.77 | 14.49 | 14.65 | 14.55 | 19,353,800 |
| 15 Feb 2024 | 14.34 | 14.65 | 14.25 | 14.60 | 14.50 | 29,174,100 |
| 14 Feb 2024 | 14.27 | 14.32 | 13.76 | 14.06 | 13.96 | 32,433,100 |
| 13 Feb 2024 | 14.50 | 14.50 | 14.02 | 14.15 | 14.05 | 31,242,600 |
| 12 Feb 2024 | 14.69 | 14.80 | 14.54 | 14.73 | 14.63 | 19,310,100 |
| 09 Feb 2024 | 14.80 | 14.80 | 14.58 | 14.67 | 14.57 | 17,190,200 |
| 08 Feb 2024 | 14.91 | 14.97 | 14.73 | 14.82 | 14.72 | 23,143,000 |
| 07 Feb 2024 | 15.00 | 15.07 | 14.89 | 14.93 | 14.83 | 22,404,500 |
| 06 Feb 2024 | 15.22 | 15.23 | 15.01 | 15.03 | 14.93 | 20,553,700 |
| 05 Feb 2024 | 15.19 | 15.30 | 15.09 | 15.17 | 15.07 | 19,506,900 |
| 02 Feb 2024 | 15.49 | 15.52 | 15.20 | 15.41 | 15.30 | 24,390,400 |
| 01 Feb 2024 | 15.78 | 16.05 | 15.50 | 15.89 | 15.78 | 20,311,300 |
| 31 Jan 2024 | 15.76 | 16.07 | 15.55 | 15.60 | 15.49 | 25,064,600 |
| 30 Jan 2024 | 15.81 | 15.91 | 15.56 | 15.68 | 15.57 | 13,836,000 |
| 29 Jan 2024 | 15.69 | 15.74 | 15.46 | 15.70 | 15.59 | 17,398,900 |
| 26 Jan 2024 | 15.67 | 15.84 | 15.52 | 15.53 | 15.42 | 16,142,000 |
| 25 Jan 2024 | 15.74 | 15.74 | 15.54 | 15.59 | 15.48 | 17,401,900 |
| 24 Jan 2024 | 16.26 | 16.36 | 15.53 | 15.53 | 15.42 | 22,914,600 |
| 23 Jan 2024 | 15.78 | 16.07 | 15.72 | 15.99 | 15.88 | 18,271,100 |
| 22 Jan 2024 | 15.42 | 15.65 | 15.33 | 15.59 | 15.48 | 13,851,700 |
| 19 Jan 2024 | 15.62 | 15.67 | 15.45 | 15.61 | 15.50 | 14,386,300 |
| 18 Jan 2024 | 15.58 | 15.60 | 15.33 | 15.53 | 15.42 | 17,680,200 |
| 17 Jan 2024 | 15.62 | 15.68 | 15.42 | 15.56 | 15.45 | 26,323,900 |
| 16 Jan 2024 | 17.28 | 17.31 | 15.95 | 15.96 | 15.85 | 36,002,400 |
| 12 Jan 2024 | 17.58 | 17.82 | 17.50 | 17.64 | 17.52 | 16,463,400 |
| 11 Jan 2024 | 17.38 | 17.49 | 16.94 | 17.15 | 17.03 | 14,181,400 |
| 10 Jan 2024 | 17.44 | 17.52 | 17.20 | 17.34 | 17.22 | 13,048,900 |
| 09 Jan 2024 | 17.69 | 17.70 | 17.37 | 17.40 | 17.28 | 14,814,100 |
| 08 Jan 2024 | 17.39 | 17.92 | 17.31 | 17.69 | 17.57 | 18,051,900 |
| 05 Jan 2024 | 17.44 | 17.72 | 17.27 | 17.49 | 17.37 | 16,568,100 |
| 04 Jan 2024 | 17.38 | 17.47 | 17.05 | 17.35 | 17.23 | 20,467,200 |
| 03 Jan 2024 | 17.46 | 17.82 | 17.07 | 17.33 | 17.21 | 24,485,500 |
| 02 Jan 2024 | 18.02 | 18.23 | 17.82 | 17.88 | 17.76 | 13,275,400 |
| 29 Dec 2023 | 18.02 | 18.10 | 17.83 | 18.09 | 17.97 | 11,945,400 |
| 28 Dec 2023 | 18.36 | 18.42 | 18.08 | 18.09 | 17.97 | 12,089,400 |
| 27 Dec 2023 | 18.23 | 18.54 | 18.23 | 18.47 | 18.34 | 12,681,000 |
| 26 Dec 2023 | 18.31 | 18.32 | 18.07 | 18.17 | 18.04 | 6,466,200 |
| 22 Dec 2023 | 18.30 | 18.55 | 18.16 | 18.16 | 18.03 | 21,274,900 |
| 21 Dec 2023 | 18.09 | 18.17 | 17.89 | 17.97 | 17.85 | 15,472,600 |
| 20 Dec 2023 | 18.11 | 18.13 | 17.75 | 17.77 | 17.65 | 15,083,700 |
| 19 Dec 2023 | 17.74 | 18.24 | 17.73 | 18.09 | 17.97 | 17,240,600 |
| 18 Dec 2023 | 17.58 | 17.75 | 17.45 | 17.73 | 17.61 | 14,976,200 |
| 15 Dec 2023 | 17.58 | 17.65 | 17.41 | 17.51 | 17.39 | 19,951,300 |
| 14 Dec 2023 | 17.59 | 17.96 | 17.57 | 17.65 | 17.53 | 20,143,800 |
| 13 Dec 2023 | 16.31 | 17.43 | 16.26 | 17.43 | 17.31 | 21,027,400 |
| 12 Dec 2023 | 16.71 | 16.72 | 16.26 | 16.34 | 16.23 | 13,450,900 |
| 11 Dec 2023 | 16.60 | 16.71 | 16.43 | 16.67 | 16.56 | 13,620,700 |
| 08 Dec 2023 | 16.87 | 17.03 | 16.67 | 16.79 | 16.67 | 18,249,100 |
| 07 Dec 2023 | 17.42 | 17.46 | 17.11 | 17.22 | 17.10 | 14,132,100 |
| 06 Dec 2023 | 17.51 | 17.64 | 17.34 | 17.36 | 17.24 | 12,854,100 |
| 05 Dec 2023 | 17.41 | 17.52 | 17.23 | 17.42 | 17.30 | 16,180,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.