ストックスクリーナーアプリを入手
18.08
0.95%
0.19
Barrick Gold Corp (GOLD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.11 | $17.83 | $0.28 | 16,449,785.0 | +0.95% |
| 2024-11-20 | $18.01 | $17.64 | $0.37 | 25,554,191.0 | +0.96% |
| 2024-11-19 | $17.76 | $17.34 | $0.42 | 28,938,158.0 | +3.02% |
| 2024-11-18 | $17.22 | $16.97 | $0.25 | 30,846,844.0 | +3.30% |
| 2024-11-15 | $16.91 | $16.59 | $0.32 | 19,653,991.0 | -1.19% |
| 2024-11-14 | $17.05 | $16.61 | $0.44 | 31,644,425.0 | +0.36% |
| 2024-11-13 | $17.28 | $16.74 | $0.54 | 23,951,973.0 | -1.35% |
| 2024-11-12 | $17.28 | $16.83 | $0.45 | 35,628,350.0 | -2.18% |
| 2024-11-11 | $17.73 | $17.30 | $0.43 | 35,383,576.0 | -5.43% |
| 2024-11-08 | $18.42 | $18.13 | $0.29 | 27,940,463.0 | -0.43% |
| 2024-11-07 | $18.54 | $17.86 | $0.68 | 32,597,179.0 | +0.27% |
| 2024-11-06 | $18.49 | $17.71 | $0.78 | 27,101,963.0 | -2.38% |
| 2024-11-05 | $19.09 | $18.77 | $0.325 | 14,574,460.0 | -0.11% |
| 2024-11-04 | $19.21 | $18.81 | $0.40 | 16,669,899.0 | -0.79% |
| 2024-11-01 | $19.54 | $19.04 | $0.4976 | 17,356,925.0 | -1.40% |
| 2024-10-31 | $19.70 | $19.16 | $0.54 | 26,109,115.0 | -3.64% |
| 2024-10-30 | $20.12 | $19.72 | $0.40 | 26,875,222.0 | -1.13% |
| 2024-10-29 | $20.32 | $20.00 | $0.3169 | 21,320,585.0 | +1.50% |
| 2024-10-28 | $19.99 | $19.49 | $0.50 | 16,591,899.0 | +1.89% |
| 2024-10-25 | $20.01 | $19.46 | $0.55 | 30,564,836.0 | -3.49% |
| 2024-10-24 | $21.01 | $19.93 | $1.09 | 29,650,035.0 | -2.31% |
| 2024-10-23 | $21.19 | $20.60 | $0.59 | 21,423,097.0 | -1.84% |
| 2024-10-22 | $21.25 | $21.00 | $0.245 | 18,837,860.0 | +1.58% |
Barrick Gold Corp (GOLD) 株の年ごとの株価履歴
この詳細な分析では、Barrick Gold Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGOLD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Barrick Gold Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBarrick Gold Corp (GOLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $19.54 | $16.59 | $2.95 | 384,292,182.0 | -6.52% |
| 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% |
2023年のBarrick Gold Corp (GOLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のBarrick Gold Corp (GOLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $17.93 | $16.28 | $1.65 | 388,985,294.0 | +5.27% |
| 2022-11 | $16.58 | $13.01 | $3.57 | 482,821,430.0 | +8.58% |
| 2022-10 | $16.49 | $13.99 | $2.50 | 452,603,330.0 | -3.03% |
| 2022-09 | $16.22 | $13.97 | $2.25 | 449,305,041.0 | +4.38% |
| 2022-08 | $16.88 | $14.80 | $2.08 | 504,865,770.0 | -5.65% |
| 2022-07 | $18.18 | $14.80 | $3.38 | 453,664,553.0 | -11.02% |
| 2022-06 | $21.17 | $17.64 | $3.53 | 377,499,189.0 | -13.67% |
| 2022-05 | $23.42 | $19.73 | $3.69 | 403,943,624.0 | -8.16% |
| 2022-04 | $25.99 | $22.08 | $3.91 | 363,870,420.0 | -9.05% |
| 2022-03 | $26.07 | $22.66 | $3.41 | 595,603,488.0 | +8.68% |
| 2022-02 | $23.59 | $18.81 | $4.78 | 474,035,008.0 | +17.86% |
| 2022-01 | $20.30 | $17.93 | $2.37 | 372,334,784.0 | +0.79% |
0.39%
大文字化:
|
ボリューム (24 時間):