Barrick Gold Corporation - Price History

Monthly price history for GOLD (Barrick Gold Corporation)

DateAdjusted priceReal price
May 2024 $16.94 $16.94
April 2024 $16.64 $16.64
March 2024 $16.64 $16.64
February 2024 $14.66 $14.66
January 2024 $15.49 $15.60
December 2023 $17.96 $18.09
November 2023 $17.47 $17.59
October 2023 $15.78 $15.98
September 2023 $14.37 $14.55
August 2023 $16.01 $16.21
July 2023 $16.97 $17.29
June 2023 $16.62 $16.93
May 2023 $16.57 $16.88
April 2023 $18.57 $19.04
March 2023 $18.12 $18.57
February 2023 $15.72 $16.12
January 2023 $18.95 $19.55
December 2022 $16.66 $17.18
November 2022 $15.82 $16.32
October 2022 $14.43 $15.03
September 2022 $14.88 $15.50
August 2022 $14.26 $14.85
July 2022 $14.92 $15.74
June 2022 $16.76 $17.69
May 2022 $19.42 $20.49
April 2022 $20.94 $22.31
March 2022 $23.03 $24.53
February 2022 $21.19 $22.57
January 2022 $17.90 $19.15
December 2021 $17.76 $19
November 2021 $17.75 $18.99
October 2021 $16.97 $18.37
September 2021 $16.67 $18.05
August 2021 $18.54 $20.07
July 2021 $19.88 $21.77
June 2021 $18.89 $20.68
May 2021 $21.99 $24.08
April 2021 $19.23 $21.25
March 2021 $17.92 $19.80
February 2021 $16.89 $18.67
January 2021 $20.15 $22.37
December 2020 $20.52 $22.78
November 2020 $20.84 $23.14
October 2020 $23.98 $26.73
September 2020 $25.22 $28.11
August 2020 $26.60 $29.65
July 2020 $25.87 $28.91
June 2020 $24.10 $26.94
May 2020 $21.47 $24
April 2020 $22.95 $25.72
March 2020 $16.34 $18.32
February 2020 $16.99 $19.04
January 2020 $16.47 $18.52
December 2019 $16.53 $18.59
November 2019 $14.94 $16.80
October 2019 $15.39 $17.36
September 2019 $15.37 $17.33
August 2019 $17.18 $19.38
July 2019 $14.39 $16.26
June 2019 $13.96 $15.77
May 2019 $10.99 $12.42
April 2019 $11.22 $12.72
March 2019 $12.09 $13.71
February 2019 $11.15 $12.64
January 2019 $11.81 $13.39
December 2018 $11.94 $13.54
November 2018 $11.19 $12.75
October 2018 $10.99 $12.55
September 2018 $9.70 $11.08
August 2018 $9.12 $10.42
July 2018 $9.77 $11.19
June 2018 $11.46 $13.13
May 2018 $11.52 $13.19
April 2018 $11.73 $13.47
March 2018 $10.84 $12.45
February 2018 $10.04 $11.52
January 2018 $12.50 $14.38
December 2017 $12.58 $14.47
November 2017 $11.98 $13.78
October 2017 $12.53 $14.45
September 2017 $13.95 $16.09
August 2017 $15.60 $17.99
July 2017 $14.64 $16.91
June 2017 $13.77 $15.91
May 2017 $14.32 $16.54
April 2017 $14.45 $16.72
March 2017 $16.41 $18.99
February 2017 $16.06 $18.58
January 2017 $15.91 $18.44
December 2016 $13.79 $15.98
November 2016 $12.96 $15.02
October 2016 $15.16 $17.59
September 2016 $15.27 $17.72
August 2016 $14.66 $17.01
July 2016 $18.82 $21.86
June 2016 $18.38 $21.35
May 2016 $14.44 $16.77
April 2016 $16.65 $19.37
March 2016 $11.68 $13.58
February 2016 $11.94 $13.89
January 2016 $8.51 $9.91
December 2015 $6.34 $7.38
November 2015 $6.30 $7.34
October 2015 $6.58 $7.69
September 2015 $5.45 $6.36
August 2015 $5.95 $6.95
July 2015 $6.03 $7.06
June 2015 $9.10 $10.66
May 2015 $10.12 $11.86
April 2015 $11.07 $13.02
March 2015 $9.32 $10.96
February 2015 $11.07 $13.02
January 2015 $10.82 $12.78
December 2014 $9.10 $10.75
November 2014 $10.07 $11.89
October 2014 $10.01 $11.87
September 2014 $12.36 $14.66
August 2014 $15.51 $18.39
July 2014 $15.21 $18.08
June 2014 $15.39 $18.30
May 2014 $13.55 $16.11
April 2014 $14.65 $17.47
March 2014 $14.95 $17.83
February 2014 $17.09 $20.38
January 2014 $16.13 $19.28
December 2013 $14.75 $17.63
November 2013 $13.80 $16.49
October 2013 $16.17 $19.39
September 2013 $15.53 $18.62
August 2013 $15.97 $19.15
July 2013 $14.12 $16.97
June 2013 $13.10 $15.74
May 2013 $17.57 $21.12
April 2013 $16.23 $19.71
March 2013 $24.21 $29.40
February 2013 $24.90 $30.24
January 2013 $26.12 $31.92
December 2012 $28.64 $35.01
November 2012 $28.25 $34.53
October 2012 $32.95 $40.50
September 2012 $33.97 $41.76
August 2012 $31.34 $38.52
July 2012 $26.61 $32.88
June 2012 $30.40 $37.57
May 2012 $31.61 $39.06
April 2012 $32.55 $40.43
March 2012 $35.01 $43.48
February 2012 $38.43 $47.73
January 2012 $39.54 $49.26
December 2011 $36.32 $45.25
November 2011 $42.45 $52.88
October 2011 $39.61 $49.50
September 2011 $37.33 $46.65
August 2011 $40.61 $50.75
July 2011 $37.98 $47.57
June 2011 $36.16 $45.29
May 2011 $38.13 $47.76
April 2011 $40.62 $51.01
March 2011 $41.34 $51.91
February 2011 $42.06 $52.82
January 2011 $37.75 $47.51
December 2010 $42.26 $53.18
November 2010 $41.04 $51.65
October 2010 $38.12 $48.09
September 2010 $36.70 $46.29
August 2010 $37.07 $46.76
July 2010 $32.50 $41.10
June 2010 $35.91 $45.41
May 2010 $33.27 $42.08
April 2010 $34.28 $43.55
March 2010 $30.18 $38.34
February 2010 $29.64 $37.66
January 2010 $27.40 $34.82
December 2009 $30.99 $39.38
November 2009 $33.60 $42.69
October 2009 $28.15 $35.93
September 2009 $29.69 $37.90
August 2009 $27.19 $34.70
July 2009 $27.34 $34.90
June 2009 $26.28 $33.55
May 2009 $29.83 $38.08
April 2009 $22.68 $29.10
March 2009 $25.26 $32.42
February 2009 $23.53 $30.20
January 2009 $29.22 $37.49
December 2008 $28.65 $36.77
November 2008 $22.96 $29.46
October 2008 $17.60 $22.74
September 2008 $28.43 $36.74
August 2008 $26.88 $34.73
July 2008 $32.77 $42.35
June 2008 $35.21 $45.50
May 2008 $31.18 $40.29
April 2008 $29.74 $38.62
March 2008 $33.46 $43.45
February 2008 $40 $51.95
January 2008 $39.61 $51.44
December 2007 $32.38 $42.05
November 2007 $31.20 $40.51
October 2007 $33.86 $44.13
September 2007 $30.91 $40.28
August 2007 $24.95 $32.52
July 2007 $25.24 $32.90
June 2007 $22.31 $29.07
May 2007 $22.35 $29.13
April 2007 $21.46 $28.11
March 2007 $21.79 $28.55
February 2007 $22.80 $29.87
January 2007 $22.61 $29.62
December 2006 $23.44 $30.70
November 2006 $24 $31.44
October 2006 $23.58 $31
September 2006 $23.36 $30.72
August 2006 $25.46 $33.48
July 2006 $23.42 $30.80
June 2006 $22.51 $29.60
May 2006 $23.28 $30.61
April 2006 $23.10 $30.48
March 2006 $20.64 $27.24
February 2006 $20.74 $27.37
January 2006 $23.84 $31.46
December 2005 $21.12 $27.87
November 2005 $20.17 $26.61
October 2005 $19.06 $25.25
September 2005 $21.93 $29.05
August 2005 $19.79 $26.22
July 2005 $18.50 $24.50
June 2005 $18.90 $25.03
May 2005 $17.36 $22.99
April 2005 $16.77 $22.32
March 2005 $18 $23.96
February 2005 $18.71 $24.90
January 2005 $16.42 $21.86
December 2004 $18.20 $24.22
November 2004 $18.47 $24.59
October 2004 $16.84 $22.51
September 2004 $15.74 $21.04
August 2004 $14.96 $20
July 2004 $14.30 $19.12
June 2004 $14.77 $19.75
May 2004 $15.46 $20.67
April 2004 $14.31 $19.23
March 2004 $17.69 $23.78
February 2004 $15.22 $20.45
January 2004 $14.66 $19.70
December 2003 $16.90 $22.71
November 2003 $16.62 $22.34
October 2003 $14.41 $19.47
September 2003 $13.94 $18.83
August 2003 $14.96 $20.21
July 2003 $12.67 $17.12
June 2003 $13.25 $17.90
May 2003 $12.94 $17.48
April 2003 $11 $14.95
March 2003 $11.45 $15.56
February 2003 $11.86 $16.12
January 2003 $12.10 $16.45
December 2002 $11.34 $15.41
November 2002 $10.72 $14.67
October 2002 $11.01 $15.07
September 2002 $11.36 $15.55
August 2002 $11.74 $16.07
July 2002 $11.19 $15.32
June 2002 $13.87 $18.99
May 2002 $15.93 $21.80
April 2002 $14.60 $20.07
March 2002 $13.50 $18.56
February 2002 $13.13 $18.05
January 2002 $12.44 $17.10
December 2001 $11.60 $15.95
November 2001 $11 $15.13
October 2001 $11.25 $15.59
September 2001 $12.52 $17.35
August 2001 $11.56 $16.02
July 2001 $10.75 $14.89
June 2001 $10.94 $15.15
May 2001 $11.91 $16.50
April 2001 $11.79 $16.44
March 2001 $10.25 $14.29
February 2001 $11.62 $16.20
January 2001 $11.10 $15.47
December 2000 $11.75 $16.38
November 2000 $10.76 $15
October 2000 $9.52 $13.38
September 2000 $10.86 $15.25
August 2000 $11.35 $15.94
July 2000 $11.35 $15.94
June 2000 $12.95 $18.19
May 2000 $12.91 $18.12
April 2000 $11.90 $16.81
March 2000 $11.10 $15.69
February 2000 $11.55 $16.31
January 2000 $11.59 $16.38
December 1999 $12.52 $17.69
November 1999 $12.74 $18
October 1999 $12.90 $18.31
September 1999 $15.32 $21.75
August 1999 $13.64 $19.38
July 1999 $13.07 $18.56
June 1999 $13.64 $19.38
May 1999 $12.15 $17.25
April 1999 $14.09 $20.12
March 1999 $11.94 $17.06
February 1999 $12.38 $17.69
January 1999 $13.34 $19.06
December 1998 $13.65 $19.50
November 1998 $14 $20
October 1998 $14.90 $21.38
September 1998 $13.94 $20
August 1998 $9.06 $13
July 1998 $11.41 $16.38
June 1998 $13.42 $19.25
May 1998 $13.42 $19.25
April 1998 $15.57 $22.44
March 1998 $15 $21.62
February 1998 $13.40 $19.31
January 1998 $13.44 $19.38
December 1997 $12.92 $18.62
November 1997 $11.49 $16.56
October 1997 $14.20 $20.56
September 1997 $17.05 $24.69
August 1997 $15.71 $22.75
July 1997 $15.75 $22.81
June 1997 $15.11 $21.88
May 1997 $17.44 $25.25
April 1997 $15.40 $22.38
March 1997 $16.35 $23.75
February 1997 $19.45 $28.25
January 1997 $18.50 $26.88
December 1996 $19.79 $28.75
November 1996 $20.65 $30
October 1996 $17.94 $26.12
September 1996 $17.25 $25.12
August 1996 $18.54 $27
July 1996 $19.14 $27.88
June 1996 $18.63 $27.12
May 1996 $21.63 $31.50
April 1996 $20.98 $30.62
March 1996 $20.81 $30.38
February 1996 $20.73 $30.25
January 1996 $20.13 $29.38
December 1995 $18.07 $26.38
November 1995 $18.07 $26.38
October 1995 $15.81 $23.12
September 1995 $17.69 $25.88
August 1995 $17.35 $25.38
July 1995 $17 $24.88
June 1995 $17.26 $25.25
May 1995 $17.26 $25.25
April 1995 $16.45 $24.12
March 1995 $16.96 $24.88
February 1995 $14.83 $21.75
January 1995 $13.55 $19.88
December 1994 $15.17 $22.25
November 1994 $14.32 $21
October 1994 $16.24 $23.88
September 1994 $18.11 $26.62
August 1994 $15.39 $22.62
July 1994 $15.31 $22.50
June 1994 $16.24 $23.88
May 1994 $16.84 $24.75
April 1994 $15.62 $23
March 1994 $17.23 $25.38
February 1994 $17.14 $25.25
January 1994 $18.92 $27.88
December 1993 $19.26 $28.38
November 1993 $17.91 $26.38
October 1993 $18.39 $27.12
September 1993 $15.34 $22.62
August 1993 $17.46 $25.75
July 1993 $18.90 $27.88
June 1993 $17.12 $25.25
May 1993 $15.51 $22.88
April 1993 $15.06 $22.25
March 1993 $12.01 $17.75
February 1993 $11.63 $34.38
January 1993 $9.90 $29.25
December 1992 $10.49 $31
November 1992 $9.47 $28
October 1992 $10 $29.62
September 1992 $10.21 $30.25
August 1992 $10.42 $30.88
July 1992 $9.75 $28.88
June 1992 $9.37 $27.75
May 1992 $8.36 $24.75
April 1992 $7.66 $22.75
March 1992 $8.42 $25
February 1992 $9.26 $27.50
January 1992 $9.22 $27.38
December 1991 $9.39 $27.88
November 1991 $8.66 $25.75
October 1991 $8.39 $25
September 1991 $7.34 $21.88
August 1991 $7.30 $21.75
July 1991 $7.76 $23.12
June 1991 $7.51 $22.38
May 1991 $7.01 $20.88
April 1991 $6.45 $19.25
March 1991 $6.74 $20.12
February 1991 $6.78 $20.25
January 1991 $6.36 $19
December 1990 $7.28 $21.75
November 1990 $6.53 $19.50
October 1990 $6.51 $19.50
September 1990 $7.56 $22.62
August 1990 $7.22 $21.62
July 1990 $7.39 $22.12
June 1990 $6.47 $19.38
May 1990 $6.22 $18.62
April 1990 $5.33 $16
March 1990 $6.04 $18.12
February 1990 $6.20 $18.62
January 1990 $5.66 $17
December 1989 $5.27 $31.62
November 1989 $5.31 $31.88
October 1989 $4.44 $26.75
September 1989 $4.11 $24.75
August 1989 $4.01 $24.12
July 1989 $4.22 $25.38
June 1989 $3.90 $23.50
May 1989 $3.28 $19.75
April 1989 $3.39 $20.50
March 1989 $3.48 $21
February 1989 $3.58 $21.62
January 1989 $3.14 $19
December 1988 $2.71 $16.38
November 1988 $2.88 $17.38
October 1988 $2.83 $17.12
September 1988 $2.79 $16.88
August 1988 $2.87 $17.38
July 1988 $3.12 $18.88
June 1988 $3.37 $20.38
May 1988 $3.41 $20.62
April 1988 $3.42 $20.75
March 1988 $3.50 $21.25
February 1988 $3.34 $20.25
January 1988 $3.05 $18.50
December 1987 $3.42 $20.75
November 1987 $3.54 $21.50
October 1987 $2.82 $17.12
September 1987 $4.71 $28.62
August 1987 $3.70 $22.50
July 1987 $3.62 $22
June 1987 $2.84 $34.50
May 1987 $3.02 $36.75
April 1987 $2.60 $31.62
March 1987 $2.68 $32.62
February 1987 $1.97 $24
January 1987 $1.62 $19.75
December 1986 $1.24 $15.12
November 1986 $1.15 $14
October 1986 $1.16 $14.12
September 1986 $1.15 $14
August 1986 $1.09 $13.25
July 1986 $0.89 $10.88
June 1986 $0.85 $10.38
May 1986 $0.81 $9.88
April 1986 $0.81 $9.88
March 1986 $0.60 $7.25
February 1986 $0.54 $6.62
January 1986 $0.61 $7.38
December 1985 $0.55 $6.69
November 1985 $0.51 $1.25
October 1985 $0.51 $1.25
September 1985 $0.62 $1.50
August 1985 $0.59 $1.44
July 1985 $0.51 $1.25
June 1985 $0.41 $1
May 1985 $0.41 $1
April 1985 $0.44 $1.06
March 1985 $0.44 $1.06
February 1985 $0.40 $0.97

GOLD

Price: $16.94

52 week price:
13.76
19.85

Dividend Yield: 0.02%

5-year range yield:
0.02%
82.14%

Forward Dividend Yield: 2.31%

Payout Ratio: 41.00%

Payout Ratio Range:
-203.82%
1333.33%

Dividend Per Share: 0.40 USD

Earnings Per Share: 0.82 USD

P/E Ratio: 491

Exchange: NYQ

Sector: Basic Materials

Industry: Gold

Volume: 13.1 million

Ebitda: 167.3 million

Market Capitalization: 29.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 30.00%

DGR5: 11.98%

DGR10: 15.53%

DGR20: 18.56%

Links: