Stockscreener 앱 받기
18.64
1.25%
0.23
시간 외 거래:
18.69
0.05
+0.27%
Barrick Gold Corp 주식 (GOLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.88 | $18.44 | $0.435 | 21,072,986.0 | +1.25% |
| 2025-05-02 | $18.66 | $18.12 | $0.54 | 18,946,345.0 | +0.22% |
| 2025-05-01 | $18.63 | $18.28 | $0.35 | 19,782,870.0 | -3.52% |
| 2025-04-30 | $19.08 | $18.75 | $0.33 | 14,002,871.0 | +0.74% |
| 2025-04-29 | $19.25 | $18.86 | $0.39 | 15,772,617.0 | -2.07% |
| 2025-04-28 | $19.31 | $18.90 | $0.41 | 16,462,989.0 | +1.31% |
| 2025-04-25 | $19.16 | $18.77 | $0.39 | 17,012,431.0 | -1.85% |
| 2025-04-24 | $19.42 | $18.98 | $0.4398 | 20,546,075.0 | +1.84% |
| 2025-04-23 | $19.21 | $18.79 | $0.42 | 37,352,071.0 | -4.56% |
| 2025-04-22 | $20.83 | $19.88 | $0.95 | 32,042,213.0 | -2.35% |
| 2025-04-21 | $20.94 | $20.22 | $0.72 | 22,062,024.0 | +1.39% |
| 2025-04-17 | $20.52 | $20.01 | $0.505 | 19,794,907.0 | -2.32% |
| 2025-04-16 | $21.11 | $20.41 | $0.70 | 27,803,159.0 | +1.62% |
| 2025-04-15 | $20.68 | $20.28 | $0.40 | 20,232,160.0 | -0.44% |
| 2025-04-14 | $20.75 | $19.84 | $0.915 | 25,306,263.0 | -0.87% |
| 2025-04-11 | $20.84 | $20.00 | $0.845 | 41,671,525.0 | +7.02% |
| 2025-04-10 | $19.53 | $18.81 | $0.72 | 30,436,006.0 | +2.34% |
| 2025-04-09 | $18.93 | $17.95 | $0.985 | 40,972,851.0 | +7.31% |
| 2025-04-08 | $18.34 | $17.35 | $0.99 | 23,047,830.0 | -0.68% |
Barrick Gold Corp 주식 (GOLD) 연도별 가격 이력
이 심층 분석에서는 Barrick Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barrick Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barrick Gold Corp 주식 (GOLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.88 | $18.12 | $0.75 | 80,875,187.0 | -2.10% |
| 2025-04 | $21.11 | $17.00 | $4.11 | 553,187,367.0 | -2.06% |
| 2025-03 | $19.89 | $17.60 | $2.28 | 433,955,091.0 | +9.52% |
| 2025-02 | $19.16 | $16.33 | $2.83 | 525,991,601.0 | +8.43% |
| 2025-01 | $16.86 | $15.31 | $1.55 | 378,862,865.0 | +5.61% |
Barrick Gold Corp 주식 (GOLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.74 | $15.11 | $2.63 | 354,599,202.0 | -11.61% |
| 2024-11 | $19.54 | $16.59 | $2.95 | 496,663,408.0 | -9.47% |
| 2024-10 | $21.35 | $19.16 | $2.19 | 446,350,430.0 | -2.87% |
| 2024-09 | $21.21 | $18.94 | $2.27 | 367,061,132.0 | -1.49% |
| 2024-08 | $20.89 | $16.09 | $4.80 | 463,340,250.0 | +9.08% |
| 2024-07 | $19.45 | $16.41 | $3.04 | 442,271,623.0 | +10.97% |
| 2024-06 | $17.53 | $0.25 | $17.28 | 399,057,167.0 | -2.40% |
| 2024-05 | $18.10 | $16.17 | $1.93 | 381,430,905.0 | +2.70% |
| 2024-04 | $18.95 | $16.10 | $2.85 | 660,655,746.0 | +0.00% |
| 2024-03 | $16.70 | $14.56 | $2.14 | 450,235,393.0 | +13.51% |
| 2024-02 | $16.05 | $13.76 | $2.29 | 410,524,137.0 | -6.03% |
| 2024-01 | $18.23 | $15.33 | $2.90 | 389,436,655.0 | -13.76% |
Barrick Gold Corp 주식 (GOLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.55 | $16.26 | $2.29 | 319,121,093.0 | +2.84% |
| 2023-11 | $17.61 | $15.01 | $2.60 | 338,189,422.0 | +10.08% |
| 2023-10 | $17.14 | $13.82 | $3.32 | 417,489,596.0 | +9.83% |
| 2023-09 | $16.81 | $14.40 | $2.41 | 271,415,305.0 | -10.24% |
| 2023-08 | $17.10 | $15.47 | $1.63 | 305,916,585.0 | -6.25% |
| 2023-07 | $17.90 | $16.17 | $1.73 | 255,363,505.0 | +2.13% |
| 2023-06 | $17.54 | $15.86 | $1.68 | 305,845,487.0 | +0.30% |
| 2023-05 | $20.75 | $16.59 | $4.16 | 319,106,882.0 | -11.34% |
| 2023-04 | $20.28 | $18.48 | $1.80 | 309,397,322.0 | +2.53% |
| 2023-03 | $18.75 | $15.48 | $3.27 | 463,830,630.0 | +15.20% |
| 2023-02 | $20.19 | $15.80 | $4.39 | 345,747,887.0 | -17.54% |
| 2023-01 | $19.83 | $17.45 | $2.38 | 373,690,783.0 | +13.80% |
1.86%
자본화:
|
볼륨(24시간):