Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.19	18.78	18.09	18.72	30,135,140	+0.36(+1.98%)
Nov 27, 2020	18.21	18.38	17.97	18.36	20,829,386	+0.05(+0.30%)
Nov 25, 2020	18.54	18.61	18.16	18.30	46,102,336	+0.03(+0.18%)
Nov 24, 2020	18.11	18.64	18.06	18.27	54,400,708	-0.36(-1.94%)
Nov 23, 2020	19.37	19.37	18.55	18.63	45,584,376	-0.83(-4.28%)
Nov 20, 2020	19.50	19.75	19.38	19.46	20,839,424	+0.08(+0.41%)
Nov 19, 2020	19.38	19.59	19.25	19.38	22,714,174	-0.22(-1.14%)
Nov 18, 2020	20.23	20.27	19.58	19.61	35,756,196	-0.73(-3.59%)
Nov 17, 2020	20.68	20.76	20.31	20.34	23,368,238	-0.39(-1.89%)
Nov 16, 2020	20.68	20.86	20.42	20.73	21,655,074	-0.02(-0.12%)
Nov 13, 2020	21.08	21.11	20.74	20.75	14,687,954	-0.02(-0.08%)
Nov 12, 2020	20.86	21.03	20.71	20.77	16,021,434	+0.10(+0.47%)
Nov 11, 2020	20.70	20.71	20.31	20.67	26,536,356	-0.12(-0.58%)
Nov 10, 2020	21.56	21.64	20.76	20.79	28,893,072	-0.77(-3.57%)
Nov 09, 2020	21.82	22.00	20.91	21.56	59,292,992	-1.58(-6.82%)
Nov 06, 2020	23.70	23.73	23.05	23.14	16,887,474	-0.36(-1.54%)
Nov 05, 2020	22.77	23.69	22.75	23.50	35,560,692	+1.40(+6.35%)
Nov 04, 2020	22.24	22.53	21.92	22.10	18,432,496	-0.17(-0.76%)
Nov 03, 2020	22.04	22.35	21.84	22.27	17,443,524	+0.50(+2.28%)
Nov 02, 2020	21.64	21.80	21.26	21.77	18,794,542	+0.34(+1.61%)
Oct 30, 2020	21.17	21.46	20.64	21.43	18,532,124	+0.45(+2.14%)
Oct 29, 2020	20.56	21.30	20.49	20.98	19,204,546	+0.20(+0.96%)
Oct 28, 2020	21.20	21.29	20.61	20.78	27,659,680	-0.94(-4.32%)
Oct 27, 2020	21.37	21.74	21.26	21.72	13,332,496	+0.37(+1.73%)
Oct 26, 2020	21.32	21.79	21.31	21.35	12,799,424	-0.14(-0.67%)
Oct 23, 2020	21.47	21.60	21.33	21.49	12,020,638	-0.06(-0.30%)
Oct 22, 2020	21.69	21.72	21.28	21.56	16,953,816	-0.38(-1.75%)
Oct 21, 2020	21.87	22.07	21.72	21.94	13,850,915	+0.24(+1.11%)
Oct 20, 2020	21.74	21.87	21.52	21.70	18,049,500	+0.04(+0.19%)
Oct 19, 2020	22.30	22.42	21.64	21.66	15,987,692	-0.44(-1.99%)
Oct 16, 2020	22.33	22.36	22.04	22.10	11,216,401	-0.14(-0.65%)
Oct 15, 2020	22.42	22.51	22.09	22.25	13,428,065	-0.45(-1.98%)
Oct 14, 2020	22.61	22.92	22.41	22.69	13,214,736	+0.28(+1.25%)
Oct 13, 2020	22.29	22.49	21.79	22.41	15,566,162	-0.06(-0.29%)
Oct 12, 2020	22.41	22.60	22.29	22.48	12,286,257	-0.01(-0.04%)
Oct 09, 2020	22.26	22.49	22.06	22.49	18,082,664	+0.63(+2.86%)
Oct 08, 2020	21.74	22.06	21.56	21.86	16,716,997	+0.26(+1.19%)
Oct 07, 2020	21.96	22.07	21.55	21.60	22,878,430	-0.09(-0.41%)
Oct 06, 2020	22.77	22.88	21.68	21.69	23,067,884	-1.05(-4.62%)
Oct 05, 2020	22.45	23.04	22.42	22.74	13,314,936	+0.38(+1.72%)
Oct 02, 2020	22.60	22.76	22.30	22.36	12,320,527	-0.30(-1.31%)
Oct 01, 2020	22.76	22.89	22.50	22.65	12,914,567	+0.12(+0.53%)
Sep 30, 2020	22.54	22.76	22.29	22.53	18,573,450	-0.14(-0.60%)
Sep 29, 2020	22.42	22.83	22.34	22.67	15,538,600	+0.42(+1.87%)
Sep 28, 2020	22.45	22.48	22.00	22.25	15,616,898	+0.05(+0.22%)
Sep 25, 2020	22.08	22.33	21.85	22.21	11,757,299	+0.04(+0.18%)
Sep 24, 2020	21.54	22.26	21.51	22.17	25,429,468	+0.41(+1.88%)
Sep 23, 2020	22.52	22.55	21.63	21.76	30,080,608	-1.03(-4.50%)
Sep 22, 2020	22.68	22.96	22.54	22.78	18,234,202	+0.18(+0.82%)
Sep 21, 2020	22.77	23.00	22.29	22.60	21,738,566	-0.56(-2.42%)
Sep 18, 2020	23.49	23.70	23.14	23.16	33,634,108	-0.20(-0.86%)
Sep 17, 2020	23.67	23.67	23.09	23.36	32,840,212	-0.68(-2.83%)
Sep 16, 2020	24.25	24.34	23.72	24.04	25,997,378	+0.00(+0.00%)
Sep 15, 2020	24.26	24.48	23.94	24.04	15,647,395	+0.05(+0.20%)
Sep 14, 2020	24.07	24.29	23.58	23.99	19,478,160	+0.14(+0.61%)
Sep 11, 2020	24.29	24.51	23.74	23.85	15,685,423	-0.29(-1.20%)
Sep 10, 2020	24.67	24.75	24.02	24.14	20,167,494	-0.28(-1.15%)
Sep 09, 2020	23.66	24.53	23.61	24.42	25,550,846	+1.01(+4.31%)
Sep 08, 2020	22.87	23.92	22.65	23.41	22,122,888	+0.12(+0.52%)
Sep 04, 2020	23.23	23.48	22.51	23.29	26,753,498	-0.17(-0.72%)
Sep 03, 2020	23.51	23.80	22.92	23.46	22,123,618	-0.28(-1.18%)
Sep 02, 2020	23.38	23.77	22.93	23.74	20,989,104	+0.22(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.