Barrick Gold Corporation ( GOLD) - Price History
Monthly price history for GOLD (Barrick Gold Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $18.78 | $18.78 |
| February 2025 | $17.62 | $17.62 |
| January 2025 | $16.37 | $16.37 |
| December 2024 | $15.50 | $15.50 |
| November 2024 | $17.49 | $17.49 |
| October 2024 | $19.21 | $19.32 |
| September 2024 | $19.78 | $19.89 |
| August 2024 | $20.08 | $20.19 |
| July 2024 | $18.31 | $18.51 |
| June 2024 | $16.50 | $16.68 |
| May 2024 | $16.91 | $17.09 |
| April 2024 | $16.37 | $16.64 |
| March 2024 | $16.37 | $16.64 |
| February 2024 | $14.42 | $14.66 |
| January 2024 | $15.24 | $15.60 |
| December 2023 | $17.67 | $18.09 |
| November 2023 | $17.18 | $17.59 |
| October 2023 | $15.52 | $15.98 |
| September 2023 | $14.13 | $14.55 |
| August 2023 | $15.74 | $16.21 |
| July 2023 | $16.69 | $17.29 |
| June 2023 | $16.34 | $16.93 |
| May 2023 | $16.29 | $16.88 |
| April 2023 | $18.27 | $19.04 |
| March 2023 | $17.82 | $18.57 |
| February 2023 | $15.47 | $16.12 |
| January 2023 | $18.64 | $19.55 |
| December 2022 | $16.38 | $17.18 |
| November 2022 | $15.56 | $16.32 |
| October 2022 | $14.19 | $15.03 |
| September 2022 | $14.64 | $15.50 |
| August 2022 | $14.02 | $14.85 |
| July 2022 | $14.67 | $15.74 |
| June 2022 | $16.49 | $17.69 |
| May 2022 | $19.10 | $20.49 |
| April 2022 | $20.60 | $22.31 |
| March 2022 | $22.65 | $24.53 |
| February 2022 | $20.84 | $22.57 |
| January 2022 | $17.60 | $19.15 |
| December 2021 | $17.46 | $19 |
| November 2021 | $17.46 | $18.99 |
| October 2021 | $16.68 | $18.37 |
| September 2021 | $16.39 | $18.05 |
| August 2021 | $18.23 | $20.07 |
| July 2021 | $19.55 | $21.77 |
| June 2021 | $18.57 | $20.68 |
| May 2021 | $21.62 | $24.08 |
| April 2021 | $18.90 | $21.25 |
| March 2021 | $17.61 | $19.80 |
| February 2021 | $16.61 | $18.67 |
| January 2021 | $19.81 | $22.37 |
| December 2020 | $20.17 | $22.78 |
| November 2020 | $20.49 | $23.14 |
| October 2020 | $23.57 | $26.73 |
| September 2020 | $24.79 | $28.11 |
| August 2020 | $26.15 | $29.65 |
| July 2020 | $25.42 | $28.91 |
| June 2020 | $23.69 | $26.94 |
| May 2020 | $21.11 | $24 |
| April 2020 | $22.55 | $25.72 |
| March 2020 | $16.06 | $18.32 |
| February 2020 | $16.70 | $19.04 |
| January 2020 | $16.19 | $18.52 |
| December 2019 | $16.25 | $18.59 |
| November 2019 | $14.68 | $16.80 |
| October 2019 | $15.08 | $17.36 |
| September 2019 | $15.06 | $17.33 |
| August 2019 | $16.84 | $19.38 |
| July 2019 | $14.10 | $16.26 |
| June 2019 | $13.67 | $15.77 |
| May 2019 | $10.77 | $12.42 |
| April 2019 | $10.99 | $12.72 |
| March 2019 | $11.85 | $13.71 |
| February 2019 | $10.92 | $12.64 |
| January 2019 | $11.57 | $13.39 |
| December 2018 | $11.70 | $13.54 |
| November 2018 | $10.96 | $12.75 |
| October 2018 | $10.76 | $12.55 |
| September 2018 | $9.50 | $11.08 |
| August 2018 | $8.94 | $10.42 |
| July 2018 | $9.57 | $11.19 |
| June 2018 | $11.23 | $13.13 |
| May 2018 | $11.28 | $13.19 |
| April 2018 | $11.49 | $13.47 |
| March 2018 | $10.62 | $12.45 |
| February 2018 | $9.83 | $11.52 |
| January 2018 | $12.24 | $14.38 |
| December 2017 | $12.32 | $14.47 |
| November 2017 | $11.73 | $13.78 |
| October 2017 | $12.27 | $14.45 |
| September 2017 | $13.67 | $16.09 |
| August 2017 | $15.28 | $17.99 |
| July 2017 | $14.34 | $16.91 |
| June 2017 | $13.49 | $15.91 |
| May 2017 | $14.03 | $16.54 |
| April 2017 | $14.13 | $16.72 |
| March 2017 | $16.04 | $18.99 |
| February 2017 | $15.70 | $18.58 |
| January 2017 | $15.56 | $18.44 |
| December 2016 | $13.48 | $15.98 |
| November 2016 | $12.67 | $15.02 |
| October 2016 | $14.82 | $17.59 |
| September 2016 | $14.93 | $17.72 |
| August 2016 | $14.33 | $17.01 |
| July 2016 | $18.40 | $21.86 |
| June 2016 | $17.97 | $21.35 |
| May 2016 | $14.11 | $16.77 |
| April 2016 | $16.28 | $19.37 |
| March 2016 | $11.42 | $13.58 |
| February 2016 | $11.68 | $13.89 |
| January 2016 | $8.32 | $9.91 |
| December 2015 | $6.19 | $7.38 |
| November 2015 | $6.16 | $7.34 |
| October 2015 | $6.42 | $7.69 |
| September 2015 | $5.31 | $6.36 |
| August 2015 | $5.80 | $6.95 |
| July 2015 | $5.88 | $7.06 |
| June 2015 | $8.87 | $10.66 |
| May 2015 | $9.87 | $11.86 |
| April 2015 | $10.79 | $13.02 |
| March 2015 | $9.08 | $10.96 |
| February 2015 | $10.79 | $13.02 |
| January 2015 | $10.55 | $12.78 |
| December 2014 | $8.87 | $10.75 |
| November 2014 | $9.81 | $11.89 |
| October 2014 | $9.76 | $11.87 |
| September 2014 | $12.05 | $14.66 |
| August 2014 | $15.12 | $18.39 |
| July 2014 | $14.82 | $18.08 |
| June 2014 | $15 | $18.30 |
| May 2014 | $13.21 | $16.11 |
| April 2014 | $14.28 | $17.47 |
| March 2014 | $14.57 | $17.83 |
| February 2014 | $16.66 | $20.38 |
| January 2014 | $15.72 | $19.28 |
| December 2013 | $14.38 | $17.63 |
| November 2013 | $13.45 | $16.49 |
| October 2013 | $15.72 | $19.39 |
| September 2013 | $15.09 | $18.62 |
| August 2013 | $15.52 | $19.15 |
| July 2013 | $13.72 | $16.97 |
| June 2013 | $12.72 | $15.74 |
| May 2013 | $17.07 | $21.12 |
| April 2013 | $15.77 | $19.71 |
| March 2013 | $23.52 | $29.40 |
| February 2013 | $24.19 | $30.24 |
| January 2013 | $25.37 | $31.92 |
| December 2012 | $27.83 | $35.01 |
| November 2012 | $27.44 | $34.53 |
| October 2012 | $32 | $40.50 |
| September 2012 | $33 | $41.76 |
| August 2012 | $30.44 | $38.52 |
| July 2012 | $25.84 | $32.88 |
| June 2012 | $29.53 | $37.57 |
| May 2012 | $30.70 | $39.06 |
| April 2012 | $31.62 | $40.43 |
| March 2012 | $34 | $43.48 |
| February 2012 | $37.32 | $47.73 |
| January 2012 | $38.40 | $49.26 |
| December 2011 | $35.28 | $45.25 |
| November 2011 | $41.22 | $52.88 |
| October 2011 | $38.47 | $49.50 |
| September 2011 | $36.25 | $46.65 |
| August 2011 | $39.44 | $50.75 |
| July 2011 | $36.88 | $47.57 |
| June 2011 | $35.11 | $45.29 |
| May 2011 | $37.03 | $47.76 |
| April 2011 | $39.35 | $51.01 |
| March 2011 | $40.04 | $51.91 |
| February 2011 | $40.74 | $52.82 |
| January 2011 | $36.56 | $47.51 |
| December 2010 | $40.93 | $53.18 |
| November 2010 | $39.75 | $51.65 |
| October 2010 | $36.92 | $48.09 |
| September 2010 | $35.54 | $46.29 |
| August 2010 | $35.90 | $46.76 |
| July 2010 | $31.47 | $41.10 |
| June 2010 | $34.78 | $45.41 |
| May 2010 | $32.22 | $42.08 |
| April 2010 | $33.04 | $43.55 |
| March 2010 | $29.08 | $38.34 |
| February 2010 | $28.57 | $37.66 |
| January 2010 | $26.41 | $34.82 |
| December 2009 | $29.87 | $39.38 |
| November 2009 | $32.38 | $42.69 |
| October 2009 | $27.01 | $35.93 |
| September 2009 | $28.49 | $37.90 |
| August 2009 | $26.08 | $34.70 |
| July 2009 | $26.23 | $34.90 |
| June 2009 | $25.22 | $33.55 |
| May 2009 | $28.62 | $38.08 |
| April 2009 | $21.76 | $29.10 |
| March 2009 | $24.24 | $32.42 |
| February 2009 | $22.58 | $30.20 |
| January 2009 | $28.03 | $37.49 |
| December 2008 | $27.49 | $36.77 |
| November 2008 | $22.02 | $29.46 |
| October 2008 | $16.76 | $22.74 |
| September 2008 | $27.08 | $36.74 |
| August 2008 | $25.60 | $34.73 |
| July 2008 | $31.21 | $42.35 |
| June 2008 | $33.54 | $45.50 |
| May 2008 | $29.70 | $40.29 |
| April 2008 | $28.32 | $38.62 |
| March 2008 | $31.87 | $43.45 |
| February 2008 | $38.10 | $51.95 |
| January 2008 | $37.73 | $51.44 |
| December 2007 | $30.84 | $42.05 |
| November 2007 | $29.71 | $40.51 |
| October 2007 | $32.25 | $44.13 |
| September 2007 | $29.44 | $40.28 |
| August 2007 | $23.76 | $32.52 |
| July 2007 | $24.04 | $32.90 |
| June 2007 | $21.24 | $29.07 |
| May 2007 | $21.29 | $29.13 |
| April 2007 | $20.43 | $28.11 |
| March 2007 | $20.75 | $28.55 |
| February 2007 | $21.71 | $29.87 |
| January 2007 | $21.53 | $29.62 |
| December 2006 | $22.32 | $30.70 |
| November 2006 | $22.86 | $31.44 |
| October 2006 | $22.45 | $31 |
| September 2006 | $22.25 | $30.72 |
| August 2006 | $24.25 | $33.48 |
| July 2006 | $22.31 | $30.80 |
| June 2006 | $21.44 | $29.60 |
| May 2006 | $22.17 | $30.61 |
| April 2006 | $21.92 | $30.48 |
| March 2006 | $19.59 | $27.24 |
| February 2006 | $19.68 | $27.37 |
| January 2006 | $22.62 | $31.46 |
| December 2005 | $20.04 | $27.87 |
| November 2005 | $19.14 | $26.61 |
| October 2005 | $18.08 | $25.25 |
| September 2005 | $20.81 | $29.05 |
| August 2005 | $18.78 | $26.22 |
| July 2005 | $17.55 | $24.50 |
| June 2005 | $17.93 | $25.03 |
| May 2005 | $16.47 | $22.99 |
| April 2005 | $15.83 | $22.32 |
| March 2005 | $16.99 | $23.96 |
| February 2005 | $17.66 | $24.90 |
| January 2005 | $15.50 | $21.86 |
| December 2004 | $17.18 | $24.22 |
| November 2004 | $17.44 | $24.59 |
| October 2004 | $15.89 | $22.51 |
| September 2004 | $14.86 | $21.04 |
| August 2004 | $14.12 | $20 |
| July 2004 | $13.50 | $19.12 |
| June 2004 | $13.94 | $19.75 |
| May 2004 | $14.60 | $20.67 |
| April 2004 | $13.50 | $19.23 |
| March 2004 | $16.70 | $23.78 |
| February 2004 | $14.36 | $20.45 |
| January 2004 | $13.84 | $19.70 |
| December 2003 | $15.95 | $22.71 |
| November 2003 | $15.69 | $22.34 |
| October 2003 | $13.54 | $19.47 |
| September 2003 | $13.09 | $18.83 |
| August 2003 | $14.05 | $20.21 |
| July 2003 | $11.90 | $17.12 |
| June 2003 | $12.45 | $17.90 |
| May 2003 | $12.16 | $17.48 |
| April 2003 | $10.33 | $14.95 |
| March 2003 | $10.75 | $15.56 |
| February 2003 | $11.14 | $16.12 |
| January 2003 | $11.37 | $16.45 |
| December 2002 | $10.65 | $15.41 |
| November 2002 | $10.06 | $14.67 |
| October 2002 | $10.34 | $15.07 |
| September 2002 | $10.67 | $15.55 |
| August 2002 | $11.02 | $16.07 |
| July 2002 | $10.51 | $15.32 |
| June 2002 | $13.03 | $18.99 |
| May 2002 | $14.96 | $21.80 |
| April 2002 | $13.70 | $20.07 |
| March 2002 | $12.67 | $18.56 |
| February 2002 | $12.32 | $18.05 |
| January 2002 | $11.68 | $17.10 |
| December 2001 | $10.89 | $15.95 |
| November 2001 | $10.33 | $15.13 |
| October 2001 | $10.57 | $15.59 |
| September 2001 | $11.76 | $17.35 |
| August 2001 | $10.86 | $16.02 |
| July 2001 | $10.09 | $14.89 |
| June 2001 | $10.27 | $15.15 |
| May 2001 | $11.18 | $16.50 |
| April 2001 | $11.07 | $16.44 |
| March 2001 | $9.62 | $14.29 |
| February 2001 | $10.91 | $16.20 |
| January 2001 | $10.42 | $15.47 |
| December 2000 | $11.03 | $16.38 |
| November 2000 | $10.10 | $15 |
| October 2000 | $8.94 | $13.38 |
| September 2000 | $10.19 | $15.25 |
| August 2000 | $10.65 | $15.94 |
| July 2000 | $10.65 | $15.94 |
| June 2000 | $12.16 | $18.19 |
| May 2000 | $12.12 | $18.12 |
| April 2000 | $11.10 | $16.81 |
| March 2000 | $10.36 | $15.69 |
| February 2000 | $10.77 | $16.31 |
| January 2000 | $10.82 | $16.38 |
| December 1999 | $11.68 | $17.69 |
| November 1999 | $11.89 | $18 |
| October 1999 | $12.03 | $18.31 |
| September 1999 | $14.29 | $21.75 |
| August 1999 | $12.73 | $19.38 |
| July 1999 | $12.20 | $18.56 |
| June 1999 | $12.73 | $19.38 |
| May 1999 | $11.33 | $17.25 |
| April 1999 | $13.07 | $20.12 |
| March 1999 | $11.08 | $17.06 |
| February 1999 | $11.48 | $17.69 |
| January 1999 | $12.38 | $19.06 |
| December 1998 | $12.66 | $19.50 |
| November 1998 | $12.99 | $20 |
| October 1998 | $13.76 | $21.38 |
| September 1998 | $12.88 | $20 |
| August 1998 | $8.37 | $13 |
| July 1998 | $10.54 | $16.38 |
| June 1998 | $12.39 | $19.25 |
| May 1998 | $12.39 | $19.25 |
| April 1998 | $14.38 | $22.44 |
| March 1998 | $13.86 | $21.62 |
| February 1998 | $12.38 | $19.31 |
| January 1998 | $12.42 | $19.38 |
| December 1997 | $11.94 | $18.62 |
| November 1997 | $10.61 | $16.56 |
| October 1997 | $13.06 | $20.56 |
| September 1997 | $15.67 | $24.69 |
| August 1997 | $14.44 | $22.75 |
| July 1997 | $14.48 | $22.81 |
| June 1997 | $13.89 | $21.88 |
| May 1997 | $16.03 | $25.25 |
| April 1997 | $14.16 | $22.38 |
| March 1997 | $15.03 | $23.75 |
| February 1997 | $17.88 | $28.25 |
| January 1997 | $17.01 | $26.88 |
| December 1996 | $18.20 | $28.75 |
| November 1996 | $18.99 | $30 |
| October 1996 | $16.50 | $26.12 |
| September 1996 | $15.86 | $25.12 |
| August 1996 | $17.05 | $27 |
| July 1996 | $17.60 | $27.88 |
| June 1996 | $17.13 | $27.12 |
| May 1996 | $19.89 | $31.50 |
| April 1996 | $19.29 | $30.62 |
| March 1996 | $19.14 | $30.38 |
| February 1996 | $19.06 | $30.25 |
| January 1996 | $18.50 | $29.38 |
| December 1995 | $16.62 | $26.38 |
| November 1995 | $16.62 | $26.38 |
| October 1995 | $14.54 | $23.12 |
| September 1995 | $16.26 | $25.88 |
| August 1995 | $15.95 | $25.38 |
| July 1995 | $15.64 | $24.88 |
| June 1995 | $15.87 | $25.25 |
| May 1995 | $15.87 | $25.25 |
| April 1995 | $15.13 | $24.12 |
| March 1995 | $15.60 | $24.88 |
| February 1995 | $13.64 | $21.75 |
| January 1995 | $12.46 | $19.88 |
| December 1994 | $13.95 | $22.25 |
| November 1994 | $13.17 | $21 |
| October 1994 | $14.90 | $23.88 |
| September 1994 | $16.62 | $26.62 |
| August 1994 | $14.12 | $22.62 |
| July 1994 | $14.04 | $22.50 |
| June 1994 | $14.90 | $23.88 |
| May 1994 | $15.45 | $24.75 |
| April 1994 | $14.30 | $23 |
| March 1994 | $15.77 | $25.38 |
| February 1994 | $15.70 | $25.25 |
| January 1994 | $17.33 | $27.88 |
| December 1993 | $17.64 | $28.38 |
| November 1993 | $16.39 | $26.38 |
| October 1993 | $16.82 | $27.12 |
| September 1993 | $14.02 | $22.62 |
| August 1993 | $15.96 | $25.75 |
| July 1993 | $17.28 | $27.88 |
| June 1993 | $15.65 | $25.25 |
| May 1993 | $14.18 | $22.88 |
| April 1993 | $13.77 | $22.25 |
| March 1993 | $10.98 | $17.75 |
| February 1993 | $10.64 | $34.38 |
| January 1993 | $9.05 | $29.25 |
| December 1992 | $9.59 | $31 |
| November 1992 | $8.66 | $28 |
| October 1992 | $9.11 | $29.62 |
| September 1992 | $9.30 | $30.25 |
| August 1992 | $9.50 | $30.88 |
| July 1992 | $8.88 | $28.88 |
| June 1992 | $8.53 | $27.75 |
| May 1992 | $7.61 | $24.75 |
| April 1992 | $6.95 | $22.75 |
| March 1992 | $7.64 | $25 |
| February 1992 | $8.40 | $27.50 |
| January 1992 | $8.36 | $27.38 |
| December 1991 | $8.51 | $27.88 |
| November 1991 | $7.86 | $25.75 |
| October 1991 | $7.61 | $25 |
| September 1991 | $6.66 | $21.88 |
| August 1991 | $6.62 | $21.75 |
| July 1991 | $7.04 | $23.12 |
| June 1991 | $6.81 | $22.38 |
| May 1991 | $6.36 | $20.88 |
| April 1991 | $5.85 | $19.25 |
| March 1991 | $6.11 | $20.12 |
| February 1991 | $6.15 | $20.25 |
| January 1991 | $5.77 | $19 |
| December 1990 | $6.61 | $21.75 |
| November 1990 | $5.92 | $19.50 |
| October 1990 | $5.91 | $19.50 |
| September 1990 | $6.85 | $22.62 |
| August 1990 | $6.55 | $21.62 |
| July 1990 | $6.70 | $22.12 |
| June 1990 | $5.87 | $19.38 |
| May 1990 | $5.64 | $18.62 |
| April 1990 | $4.83 | $16 |
| March 1990 | $5.48 | $18.12 |
| February 1990 | $5.63 | $18.62 |
| January 1990 | $5.14 | $17 |
| December 1989 | $4.78 | $31.62 |
| November 1989 | $4.81 | $31.88 |
| October 1989 | $4.03 | $26.75 |
| September 1989 | $3.73 | $24.75 |
| August 1989 | $3.64 | $24.12 |
| July 1989 | $3.82 | $25.38 |
| June 1989 | $3.54 | $23.50 |
| May 1989 | $2.98 | $19.75 |
| April 1989 | $3.08 | $20.50 |
| March 1989 | $3.15 | $21 |
| February 1989 | $3.25 | $21.62 |
| January 1989 | $2.85 | $19 |
| December 1988 | $2.46 | $16.38 |
| November 1988 | $2.61 | $17.38 |
| October 1988 | $2.57 | $17.12 |
| September 1988 | $2.53 | $16.88 |
| August 1988 | $2.60 | $17.38 |
| July 1988 | $2.83 | $18.88 |
| June 1988 | $3.06 | $20.38 |
| May 1988 | $3.09 | $20.62 |
| April 1988 | $3.10 | $20.75 |
| March 1988 | $3.18 | $21.25 |
| February 1988 | $3.03 | $20.25 |
| January 1988 | $2.77 | $18.50 |
| December 1987 | $3.10 | $20.75 |
| November 1987 | $3.22 | $21.50 |
| October 1987 | $2.55 | $17.12 |
| September 1987 | $4.27 | $28.62 |
| August 1987 | $3.36 | $22.50 |
| July 1987 | $3.28 | $22 |
| June 1987 | $2.57 | $34.50 |
| May 1987 | $2.74 | $36.75 |
| April 1987 | $2.36 | $31.62 |
| March 1987 | $2.43 | $32.62 |
| February 1987 | $1.79 | $24 |
| January 1987 | $1.47 | $19.75 |
| December 1986 | $1.13 | $15.12 |
| November 1986 | $1.04 | $14 |
| October 1986 | $1.05 | $14.12 |
| September 1986 | $1.04 | $14 |
| August 1986 | $0.99 | $13.25 |
| July 1986 | $0.81 | $10.88 |
| June 1986 | $0.77 | $10.38 |
| May 1986 | $0.74 | $9.88 |
| April 1986 | $0.74 | $9.88 |
| March 1986 | $0.54 | $7.25 |
| February 1986 | $0.49 | $6.62 |
| January 1986 | $0.55 | $7.38 |
| December 1985 | $0.50 | $6.69 |
| November 1985 | $0.47 | $1.25 |
| October 1985 | $0.47 | $1.25 |
| September 1985 | $0.56 | $1.50 |
| August 1985 | $0.54 | $1.44 |
| July 1985 | $0.47 | $1.25 |
| June 1985 | $0.37 | $1 |
| May 1985 | $0.37 | $1 |
| April 1985 | $0.40 | $1.06 |
| March 1985 | $0.40 | $1.06 |
| February 1985 | $0.36 | $0.97 |
GOLD
Price: $18.78
52 week price:
Dividend Yield: 2.23%
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: 46.51%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.22 USD
P/E Ratio: 14.50
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 13.1 million
Ebitda: 167.3 millionMarket Capitalization: 30.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 30.00%
DGR5: 12.17%
DGR10: 30.00%
DGR20: 28.39%