Barrick Gold Corporation ( GOLD) - Price History
Stock symbol GOLD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GOLD (Barrick Gold Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.16 | $21.16 |
| September 2025 | $21.16 | $21.16 |
| July 2025 | $21.07 | $21.07 |
| June 2025 | $20.82 | $20.82 |
| May 2025 | $19.16 | $19.16 |
| April 2025 | $19.04 | $19.04 |
| March 2025 | $19.44 | $19.44 |
| February 2025 | $17.75 | $17.75 |
| January 2025 | $16.28 | $16.37 |
| December 2024 | $15.41 | $15.50 |
| November 2024 | $17.39 | $17.49 |
| October 2024 | $19.10 | $19.32 |
| September 2024 | $19.67 | $19.89 |
| August 2024 | $19.96 | $20.19 |
| July 2024 | $18.21 | $18.51 |
| June 2024 | $16.41 | $16.68 |
| May 2024 | $16.81 | $17.09 |
| April 2024 | $16.28 | $16.64 |
| March 2024 | $16.28 | $16.64 |
| February 2024 | $14.34 | $14.66 |
| January 2024 | $15.15 | $15.60 |
| December 2023 | $17.57 | $18.09 |
| November 2023 | $17.09 | $17.59 |
| October 2023 | $15.43 | $15.98 |
| September 2023 | $14.05 | $14.55 |
| August 2023 | $15.66 | $16.21 |
| July 2023 | $16.60 | $17.29 |
| June 2023 | $16.25 | $16.93 |
| May 2023 | $16.20 | $16.88 |
| April 2023 | $18.17 | $19.04 |
| March 2023 | $17.72 | $18.57 |
| February 2023 | $15.38 | $16.12 |
| January 2023 | $18.54 | $19.55 |
| December 2022 | $16.29 | $17.18 |
| November 2022 | $15.48 | $16.32 |
| October 2022 | $14.11 | $15.03 |
| September 2022 | $14.56 | $15.50 |
| August 2022 | $13.94 | $14.85 |
| July 2022 | $14.59 | $15.74 |
| June 2022 | $16.40 | $17.69 |
| May 2022 | $18.99 | $20.49 |
| April 2022 | $20.48 | $22.31 |
| March 2022 | $22.52 | $24.53 |
| February 2022 | $20.72 | $22.57 |
| January 2022 | $17.50 | $19.15 |
| December 2021 | $17.37 | $19 |
| November 2021 | $17.36 | $18.99 |
| October 2021 | $16.59 | $18.37 |
| September 2021 | $16.30 | $18.05 |
| August 2021 | $18.13 | $20.07 |
| July 2021 | $19.44 | $21.77 |
| June 2021 | $18.46 | $20.68 |
| May 2021 | $21.50 | $24.08 |
| April 2021 | $18.80 | $21.25 |
| March 2021 | $17.51 | $19.80 |
| February 2021 | $16.51 | $18.67 |
| January 2021 | $19.70 | $22.37 |
| December 2020 | $20.06 | $22.78 |
| November 2020 | $20.37 | $23.14 |
| October 2020 | $23.44 | $26.73 |
| September 2020 | $24.65 | $28.11 |
| August 2020 | $26 | $29.65 |
| July 2020 | $25.28 | $28.91 |
| June 2020 | $23.56 | $26.94 |
| May 2020 | $20.99 | $24 |
| April 2020 | $22.43 | $25.72 |
| March 2020 | $15.97 | $18.32 |
| February 2020 | $16.60 | $19.04 |
| January 2020 | $16.10 | $18.52 |
| December 2019 | $16.16 | $18.59 |
| November 2019 | $14.60 | $16.80 |
| October 2019 | $15.04 | $17.36 |
| September 2019 | $15.02 | $17.33 |
| August 2019 | $16.79 | $19.38 |
| July 2019 | $14.06 | $16.26 |
| June 2019 | $13.64 | $15.77 |
| May 2019 | $10.74 | $12.42 |
| April 2019 | $10.96 | $12.72 |
| March 2019 | $11.82 | $13.71 |
| February 2019 | $10.89 | $12.64 |
| January 2019 | $11.54 | $13.39 |
| December 2018 | $11.67 | $13.54 |
| November 2018 | $10.93 | $12.75 |
| October 2018 | $10.74 | $12.55 |
| September 2018 | $9.48 | $11.08 |
| August 2018 | $8.91 | $10.42 |
| July 2018 | $9.54 | $11.19 |
| June 2018 | $11.20 | $13.13 |
| May 2018 | $11.25 | $13.19 |
| April 2018 | $11.46 | $13.47 |
| March 2018 | $10.60 | $12.45 |
| February 2018 | $9.80 | $11.52 |
| January 2018 | $12.21 | $14.38 |
| December 2017 | $12.28 | $14.47 |
| November 2017 | $11.70 | $13.78 |
| October 2017 | $12.24 | $14.45 |
| September 2017 | $13.63 | $16.09 |
| August 2017 | $15.24 | $17.99 |
| July 2017 | $14.30 | $16.91 |
| June 2017 | $13.46 | $15.91 |
| May 2017 | $13.99 | $16.54 |
| April 2017 | $14.12 | $16.72 |
| March 2017 | $16.03 | $18.99 |
| February 2017 | $15.68 | $18.58 |
| January 2017 | $15.54 | $18.44 |
| December 2016 | $13.47 | $15.98 |
| November 2016 | $12.66 | $15.02 |
| October 2016 | $14.81 | $17.59 |
| September 2016 | $14.92 | $17.72 |
| August 2016 | $14.32 | $17.01 |
| July 2016 | $18.38 | $21.86 |
| June 2016 | $17.95 | $21.35 |
| May 2016 | $14.10 | $16.77 |
| April 2016 | $16.27 | $19.37 |
| March 2016 | $11.40 | $13.58 |
| February 2016 | $11.67 | $13.89 |
| January 2016 | $8.31 | $9.91 |
| December 2015 | $6.19 | $7.38 |
| November 2015 | $6.16 | $7.34 |
| October 2015 | $6.43 | $7.69 |
| September 2015 | $5.32 | $6.36 |
| August 2015 | $5.81 | $6.95 |
| July 2015 | $5.89 | $7.06 |
| June 2015 | $8.89 | $10.66 |
| May 2015 | $9.89 | $11.86 |
| April 2015 | $10.81 | $13.02 |
| March 2015 | $9.10 | $10.96 |
| February 2015 | $10.81 | $13.02 |
| January 2015 | $10.57 | $12.78 |
| December 2014 | $8.89 | $10.75 |
| November 2014 | $9.83 | $11.89 |
| October 2014 | $9.78 | $11.87 |
| September 2014 | $12.08 | $14.66 |
| August 2014 | $15.15 | $18.39 |
| July 2014 | $14.85 | $18.08 |
| June 2014 | $15.03 | $18.30 |
| May 2014 | $13.23 | $16.11 |
| April 2014 | $14.31 | $17.47 |
| March 2014 | $14.60 | $17.83 |
| February 2014 | $16.69 | $20.38 |
| January 2014 | $15.75 | $19.28 |
| December 2013 | $14.40 | $17.63 |
| November 2013 | $13.47 | $16.49 |
| October 2013 | $15.79 | $19.39 |
| September 2013 | $15.16 | $18.62 |
| August 2013 | $15.60 | $19.15 |
| July 2013 | $13.79 | $16.97 |
| June 2013 | $12.79 | $15.74 |
| May 2013 | $17.16 | $21.12 |
| April 2013 | $15.84 | $19.71 |
| March 2013 | $23.63 | $29.40 |
| February 2013 | $24.31 | $30.24 |
| January 2013 | $25.50 | $31.92 |
| December 2012 | $27.96 | $35.01 |
| November 2012 | $27.58 | $34.53 |
| October 2012 | $32.16 | $40.50 |
| September 2012 | $33.16 | $41.76 |
| August 2012 | $30.59 | $38.52 |
| July 2012 | $25.97 | $32.88 |
| June 2012 | $29.68 | $37.57 |
| May 2012 | $30.85 | $39.06 |
| April 2012 | $31.77 | $40.43 |
| March 2012 | $34.17 | $43.48 |
| February 2012 | $37.51 | $47.73 |
| January 2012 | $38.59 | $49.26 |
| December 2011 | $35.45 | $45.25 |
| November 2011 | $41.43 | $52.88 |
| October 2011 | $38.66 | $49.50 |
| September 2011 | $36.43 | $46.65 |
| August 2011 | $39.63 | $50.75 |
| July 2011 | $37.06 | $47.57 |
| June 2011 | $35.28 | $45.29 |
| May 2011 | $37.21 | $47.76 |
| April 2011 | $39.64 | $51.01 |
| March 2011 | $40.34 | $51.91 |
| February 2011 | $41.05 | $52.82 |
| January 2011 | $36.84 | $47.51 |
| December 2010 | $41.23 | $53.18 |
| November 2010 | $40.05 | $51.65 |
| October 2010 | $37.20 | $48.09 |
| September 2010 | $35.81 | $46.29 |
| August 2010 | $36.17 | $46.76 |
| July 2010 | $31.71 | $41.10 |
| June 2010 | $35.03 | $45.41 |
| May 2010 | $32.46 | $42.08 |
| April 2010 | $33.44 | $43.55 |
| March 2010 | $29.44 | $38.34 |
| February 2010 | $28.92 | $37.66 |
| January 2010 | $26.74 | $34.82 |
| December 2009 | $30.24 | $39.38 |
| November 2009 | $32.78 | $42.69 |
| October 2009 | $27.46 | $35.93 |
| September 2009 | $28.97 | $37.90 |
| August 2009 | $26.52 | $34.70 |
| July 2009 | $26.67 | $34.90 |
| June 2009 | $25.64 | $33.55 |
| May 2009 | $29.10 | $38.08 |
| April 2009 | $22.12 | $29.10 |
| March 2009 | $24.64 | $32.42 |
| February 2009 | $22.96 | $30.20 |
| January 2009 | $28.50 | $37.49 |
| December 2008 | $27.95 | $36.77 |
| November 2008 | $22.40 | $29.46 |
| October 2008 | $17.16 | $22.74 |
| September 2008 | $27.73 | $36.74 |
| August 2008 | $26.21 | $34.73 |
| July 2008 | $31.96 | $42.35 |
| June 2008 | $34.34 | $45.50 |
| May 2008 | $30.41 | $40.29 |
| April 2008 | $29.01 | $38.62 |
| March 2008 | $32.63 | $43.45 |
| February 2008 | $39.02 | $51.95 |
| January 2008 | $38.63 | $51.44 |
| December 2007 | $31.58 | $42.05 |
| November 2007 | $30.42 | $40.51 |
| October 2007 | $33.02 | $44.13 |
| September 2007 | $30.14 | $40.28 |
| August 2007 | $24.34 | $32.52 |
| July 2007 | $24.62 | $32.90 |
| June 2007 | $21.75 | $29.07 |
| May 2007 | $21.80 | $29.13 |
| April 2007 | $20.92 | $28.11 |
| March 2007 | $21.25 | $28.55 |
| February 2007 | $22.24 | $29.87 |
| January 2007 | $22.05 | $29.62 |
| December 2006 | $22.85 | $30.70 |
| November 2006 | $23.40 | $31.44 |
| October 2006 | $22.99 | $31 |
| September 2006 | $22.78 | $30.72 |
| August 2006 | $24.83 | $33.48 |
| July 2006 | $22.84 | $30.80 |
| June 2006 | $21.95 | $29.60 |
| May 2006 | $22.70 | $30.61 |
| April 2006 | $22.52 | $30.48 |
| March 2006 | $20.13 | $27.24 |
| February 2006 | $20.23 | $27.37 |
| January 2006 | $23.25 | $31.46 |
| December 2005 | $20.60 | $27.87 |
| November 2005 | $19.66 | $26.61 |
| October 2005 | $18.58 | $25.25 |
| September 2005 | $21.38 | $29.05 |
| August 2005 | $19.30 | $26.22 |
| July 2005 | $18.03 | $24.50 |
| June 2005 | $18.42 | $25.03 |
| May 2005 | $16.92 | $22.99 |
| April 2005 | $16.35 | $22.32 |
| March 2005 | $17.55 | $23.96 |
| February 2005 | $18.24 | $24.90 |
| January 2005 | $16.01 | $21.86 |
| December 2004 | $17.74 | $24.22 |
| November 2004 | $18.01 | $24.59 |
| October 2004 | $16.41 | $22.51 |
| September 2004 | $15.34 | $21.04 |
| August 2004 | $14.58 | $20 |
| July 2004 | $13.94 | $19.12 |
| June 2004 | $14.40 | $19.75 |
| May 2004 | $15.07 | $20.67 |
| April 2004 | $13.95 | $19.23 |
| March 2004 | $17.25 | $23.78 |
| February 2004 | $14.83 | $20.45 |
| January 2004 | $14.29 | $19.70 |
| December 2003 | $16.47 | $22.71 |
| November 2003 | $16.20 | $22.34 |
| October 2003 | $14.05 | $19.47 |
| September 2003 | $13.59 | $18.83 |
| August 2003 | $14.58 | $20.21 |
| July 2003 | $12.35 | $17.12 |
| June 2003 | $12.92 | $17.90 |
| May 2003 | $12.61 | $17.48 |
| April 2003 | $10.72 | $14.95 |
| March 2003 | $11.16 | $15.56 |
| February 2003 | $11.56 | $16.12 |
| January 2003 | $11.80 | $16.45 |
| December 2002 | $11.05 | $15.41 |
| November 2002 | $10.44 | $14.67 |
| October 2002 | $10.73 | $15.07 |
| September 2002 | $11.07 | $15.55 |
| August 2002 | $11.44 | $16.07 |
| July 2002 | $10.91 | $15.32 |
| June 2002 | $13.52 | $18.99 |
| May 2002 | $15.52 | $21.80 |
| April 2002 | $14.22 | $20.07 |
| March 2002 | $13.15 | $18.56 |
| February 2002 | $12.79 | $18.05 |
| January 2002 | $12.12 | $17.10 |
| December 2001 | $11.30 | $15.95 |
| November 2001 | $10.72 | $15.13 |
| October 2001 | $10.96 | $15.59 |
| September 2001 | $12.20 | $17.35 |
| August 2001 | $11.27 | $16.02 |
| July 2001 | $10.47 | $14.89 |
| June 2001 | $10.66 | $15.15 |
| May 2001 | $11.60 | $16.50 |
| April 2001 | $11.49 | $16.44 |
| March 2001 | $9.99 | $14.29 |
| February 2001 | $11.32 | $16.20 |
| January 2001 | $10.81 | $15.47 |
| December 2000 | $11.45 | $16.38 |
| November 2000 | $10.48 | $15 |
| October 2000 | $9.28 | $13.38 |
| September 2000 | $10.58 | $15.25 |
| August 2000 | $11.06 | $15.94 |
| July 2000 | $11.06 | $15.94 |
| June 2000 | $12.62 | $18.19 |
| May 2000 | $12.57 | $18.12 |
| April 2000 | $11.59 | $16.81 |
| March 2000 | $10.82 | $15.69 |
| February 2000 | $11.25 | $16.31 |
| January 2000 | $11.29 | $16.38 |
| December 1999 | $12.20 | $17.69 |
| November 1999 | $12.41 | $18 |
| October 1999 | $12.56 | $18.31 |
| September 1999 | $14.92 | $21.75 |
| August 1999 | $13.29 | $19.38 |
| July 1999 | $12.73 | $18.56 |
| June 1999 | $13.29 | $19.38 |
| May 1999 | $11.83 | $17.25 |
| April 1999 | $13.72 | $20.12 |
| March 1999 | $11.63 | $17.06 |
| February 1999 | $12.06 | $17.69 |
| January 1999 | $13 | $19.06 |
| December 1998 | $13.30 | $19.50 |
| November 1998 | $13.64 | $20 |
| October 1998 | $14.51 | $21.38 |
| September 1998 | $13.58 | $20 |
| August 1998 | $8.83 | $13 |
| July 1998 | $11.12 | $16.38 |
| June 1998 | $13.07 | $19.25 |
| May 1998 | $13.07 | $19.25 |
| April 1998 | $15.16 | $22.44 |
| March 1998 | $14.61 | $21.62 |
| February 1998 | $13.05 | $19.31 |
| January 1998 | $13.09 | $19.38 |
| December 1997 | $12.59 | $18.62 |
| November 1997 | $11.19 | $16.56 |
| October 1997 | $13.83 | $20.56 |
| September 1997 | $16.60 | $24.69 |
| August 1997 | $15.30 | $22.75 |
| July 1997 | $15.34 | $22.81 |
| June 1997 | $14.71 | $21.88 |
| May 1997 | $16.98 | $25.25 |
| April 1997 | $15 | $22.38 |
| March 1997 | $15.92 | $23.75 |
| February 1997 | $18.94 | $28.25 |
| January 1997 | $18.02 | $26.88 |
| December 1996 | $19.28 | $28.75 |
| November 1996 | $20.12 | $30 |
| October 1996 | $17.47 | $26.12 |
| September 1996 | $16.80 | $25.12 |
| August 1996 | $18.06 | $27 |
| July 1996 | $18.64 | $27.88 |
| June 1996 | $18.14 | $27.12 |
| May 1996 | $21.07 | $31.50 |
| April 1996 | $20.44 | $30.62 |
| March 1996 | $20.27 | $30.38 |
| February 1996 | $20.18 | $30.25 |
| January 1996 | $19.60 | $29.38 |
| December 1995 | $17.60 | $26.38 |
| November 1995 | $17.60 | $26.38 |
| October 1995 | $15.40 | $23.12 |
| September 1995 | $17.23 | $25.88 |
| August 1995 | $16.89 | $25.38 |
| July 1995 | $16.56 | $24.88 |
| June 1995 | $16.81 | $25.25 |
| May 1995 | $16.81 | $25.25 |
| April 1995 | $16.02 | $24.12 |
| March 1995 | $16.52 | $24.88 |
| February 1995 | $14.45 | $21.75 |
| January 1995 | $13.20 | $19.88 |
| December 1994 | $14.78 | $22.25 |
| November 1994 | $13.95 | $21 |
| October 1994 | $15.82 | $23.88 |
| September 1994 | $17.64 | $26.62 |
| August 1994 | $14.99 | $22.62 |
| July 1994 | $14.91 | $22.50 |
| June 1994 | $15.82 | $23.88 |
| May 1994 | $16.40 | $24.75 |
| April 1994 | $15.21 | $23 |
| March 1994 | $16.78 | $25.38 |
| February 1994 | $16.70 | $25.25 |
| January 1994 | $18.44 | $27.88 |
| December 1993 | $18.76 | $28.38 |
| November 1993 | $17.44 | $26.38 |
| October 1993 | $17.89 | $27.12 |
| September 1993 | $14.92 | $22.62 |
| August 1993 | $16.98 | $25.75 |
| July 1993 | $18.38 | $27.88 |
| June 1993 | $16.65 | $25.25 |
| May 1993 | $15.09 | $22.88 |
| April 1993 | $14.65 | $22.25 |
| March 1993 | $11.69 | $17.75 |
| February 1993 | $11.32 | $34.38 |
| January 1993 | $9.63 | $29.25 |
| December 1992 | $10.20 | $31 |
| November 1992 | $9.22 | $28 |
| October 1992 | $9.69 | $29.62 |
| September 1992 | $9.90 | $30.25 |
| August 1992 | $10.10 | $30.88 |
| July 1992 | $9.45 | $28.88 |
| June 1992 | $9.08 | $27.75 |
| May 1992 | $8.10 | $24.75 |
| April 1992 | $7.39 | $22.75 |
| March 1992 | $8.12 | $25 |
| February 1992 | $8.94 | $27.50 |
| January 1992 | $8.90 | $27.38 |
| December 1991 | $9.06 | $27.88 |
| November 1991 | $8.36 | $25.75 |
| October 1991 | $8.10 | $25 |
| September 1991 | $7.09 | $21.88 |
| August 1991 | $7.05 | $21.75 |
| July 1991 | $7.49 | $23.12 |
| June 1991 | $7.25 | $22.38 |
| May 1991 | $6.76 | $20.88 |
| April 1991 | $6.22 | $19.25 |
| March 1991 | $6.50 | $20.12 |
| February 1991 | $6.54 | $20.25 |
| January 1991 | $6.14 | $19 |
| December 1990 | $7.03 | $21.75 |
| November 1990 | $6.30 | $19.50 |
| October 1990 | $6.28 | $19.50 |
| September 1990 | $7.29 | $22.62 |
| August 1990 | $6.97 | $21.62 |
| July 1990 | $7.13 | $22.12 |
| June 1990 | $6.24 | $19.38 |
| May 1990 | $6 | $18.62 |
| April 1990 | $5.14 | $16 |
| March 1990 | $5.82 | $18.12 |
| February 1990 | $5.99 | $18.62 |
| January 1990 | $5.46 | $17 |
| December 1989 | $5.08 | $31.62 |
| November 1989 | $5.12 | $31.88 |
| October 1989 | $4.29 | $26.75 |
| September 1989 | $3.97 | $24.75 |
| August 1989 | $3.87 | $24.12 |
| July 1989 | $4.07 | $25.38 |
| June 1989 | $3.77 | $23.50 |
| May 1989 | $3.17 | $19.75 |
| April 1989 | $3.28 | $20.50 |
| March 1989 | $3.35 | $21 |
| February 1989 | $3.45 | $21.62 |
| January 1989 | $3.04 | $19 |
| December 1988 | $2.62 | $16.38 |
| November 1988 | $2.78 | $17.38 |
| October 1988 | $2.73 | $17.12 |
| September 1988 | $2.69 | $16.88 |
| August 1988 | $2.77 | $17.38 |
| July 1988 | $3.01 | $18.88 |
| June 1988 | $3.25 | $20.38 |
| May 1988 | $3.29 | $20.62 |
| April 1988 | $3.30 | $20.75 |
| March 1988 | $3.38 | $21.25 |
| February 1988 | $3.22 | $20.25 |
| January 1988 | $2.94 | $18.50 |
| December 1987 | $3.30 | $20.75 |
| November 1987 | $3.42 | $21.50 |
| October 1987 | $2.72 | $17.12 |
| September 1987 | $4.54 | $28.62 |
| August 1987 | $3.57 | $22.50 |
| July 1987 | $3.49 | $22 |
| June 1987 | $2.74 | $34.50 |
| May 1987 | $2.92 | $36.75 |
| April 1987 | $2.51 | $31.62 |
| March 1987 | $2.59 | $32.62 |
| February 1987 | $1.90 | $24 |
| January 1987 | $1.57 | $19.75 |
| December 1986 | $1.20 | $15.12 |
| November 1986 | $1.11 | $14 |
| October 1986 | $1.12 | $14.12 |
| September 1986 | $1.11 | $14 |
| August 1986 | $1.05 | $13.25 |
| July 1986 | $0.86 | $10.88 |
| June 1986 | $0.82 | $10.38 |
| May 1986 | $0.78 | $9.88 |
| April 1986 | $0.78 | $9.88 |
| March 1986 | $0.58 | $7.25 |
| February 1986 | $0.52 | $6.62 |
| January 1986 | $0.58 | $7.38 |
| December 1985 | $0.53 | $6.69 |
| November 1985 | $0.50 | $1.25 |
| October 1985 | $0.50 | $1.25 |
| September 1985 | $0.60 | $1.50 |
| August 1985 | $0.57 | $1.44 |
| July 1985 | $0.50 | $1.25 |
| June 1985 | $0.40 | $1 |
| May 1985 | $0.40 | $1 |
| April 1985 | $0.42 | $1.06 |
| March 1985 | $0.42 | $1.06 |
| February 1985 | $0.38 | $0.97 |
GOLD
Price: $21.16
52 week price:
Dividend Yield: 2.06%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 46.51%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.22 USD
P/E Ratio: 17.34
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Country: Canada
Volume: 13.1 million
Ebitda: 167.3 millionMarket Capitalization: 36.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 5.29%
DGR5: -9.87%
DGR10: 12.12%
DGR20: 12.21%