Barrick Gold Corporation - Price History
Monthly price history for GOLD (Barrick Gold Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.18 | $17.18 |
| 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: $16.52
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 984.00%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 491
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 13.1 million
Ebitda: 167.3 millionMarket Capitalization: 31.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%