Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.07	15.32	14.60	14.64	24,155,962	-0.78(-5.03%)
Mar 30, 2020	15.34	15.68	15.00	15.41	28,176,950	+0.04(+0.26%)
Mar 27, 2020	15.26	15.80	15.15	15.37	28,100,242	-0.27(-1.74%)
Mar 26, 2020	15.61	16.12	14.95	15.64	30,370,240	+0.38(+2.46%)
Mar 25, 2020	15.32	15.76	14.72	15.27	38,751,908	-0.31(-2.00%)
Mar 24, 2020	15.00	15.79	14.48	15.58	43,268,084	+2.05(+15.18%)
Mar 23, 2020	13.10	14.28	13.08	13.53	42,304,788	+0.84(+6.61%)
Mar 20, 2020	13.31	13.58	12.42	12.69	25,247,410	-0.16(-1.24%)
Mar 19, 2020	12.41	14.25	11.19	12.85	28,774,748	+0.16(+1.26%)
Mar 18, 2020	13.65	14.36	12.34	12.69	37,839,624	-1.46(-10.33%)
Mar 17, 2020	12.95	14.85	12.89	14.15	40,119,972	+1.10(+8.45%)
Mar 16, 2020	10.55	13.70	10.11	13.05	45,827,032	+0.53(+4.21%)
Mar 13, 2020	13.94	14.07	12.03	12.52	38,940,676	-0.97(-7.17%)
Mar 12, 2020	13.56	14.38	12.36	13.49	41,991,148	-1.53(-10.16%)
Mar 11, 2020	15.60	15.90	14.79	15.01	27,620,572	-0.86(-5.44%)
Mar 10, 2020	16.02	16.32	15.24	15.87	28,738,384	-0.05(-0.30%)
Mar 09, 2020	16.39	16.70	15.90	15.92	29,570,536	-1.04(-6.12%)
Mar 06, 2020	17.19	17.44	16.31	16.96	35,113,284	+0.06(+0.33%)
Mar 05, 2020	16.68	17.07	16.48	16.91	34,916,860	+0.49(+2.97%)
Mar 04, 2020	16.78	16.82	16.11	16.42	29,117,670	-0.06(-0.34%)
Mar 03, 2020	16.12	16.99	15.74	16.47	40,590,136	+0.61(+3.83%)
Mar 02, 2020	15.52	15.93	15.29	15.87	31,656,442	+0.66(+4.31%)
Feb 28, 2020	14.66	15.28	14.40	15.21	50,805,612	-0.59(-3.74%)
Feb 27, 2020	17.08	17.14	15.72	15.80	35,386,908	-0.92(-5.48%)
Feb 26, 2020	16.65	16.95	16.56	16.72	23,401,496	-0.13(-0.75%)
Feb 25, 2020	17.20	17.50	16.84	16.85	33,420,454	-0.62(-3.54%)
Feb 24, 2020	17.84	17.89	17.23	17.46	36,784,548	+0.47(+2.75%)
Feb 21, 2020	17.00	17.13	16.78	17.00	25,174,308	+0.53(+3.23%)
Feb 20, 2020	16.60	16.89	16.43	16.46	20,926,120	-0.18(-1.10%)
Feb 19, 2020	16.50	16.68	16.17	16.65	25,452,236	+0.33(+2.04%)
Feb 18, 2020	15.74	16.37	15.66	16.31	35,273,784	+0.68(+4.36%)
Feb 14, 2020	15.06	15.64	15.01	15.63	25,474,922	+0.63(+4.17%)
Feb 13, 2020	14.73	15.20	14.71	15.01	19,254,586	+0.41(+2.83%)
Feb 12, 2020	14.67	14.81	14.43	14.59	14,919,950	-0.02(-0.16%)
Feb 11, 2020	14.56	14.78	14.47	14.62	13,096,059	+0.01(+0.05%)
Feb 10, 2020	14.47	14.68	14.40	14.61	10,299,885	+0.19(+1.32%)
Feb 07, 2020	14.63	14.71	14.33	14.42	11,017,355	-0.13(-0.87%)
Feb 06, 2020	14.36	14.66	14.31	14.55	9,424,969	+0.26(+1.83%)
Feb 05, 2020	14.27	14.40	14.24	14.28	9,317,565	+0.00(+0.00%)
Feb 04, 2020	14.28	14.39	13.98	14.28	19,652,218	-0.21(-1.42%)
Feb 03, 2020	14.56	14.63	14.34	14.49	14,833,216	-0.19(-1.30%)
Jan 31, 2020	14.65	14.86	14.60	14.68	13,879,425	+0.06(+0.43%)
Jan 30, 2020	14.60	14.78	14.47	14.62	17,456,214	+0.06(+0.38%)
Jan 29, 2020	14.34	14.59	14.21	14.56	10,696,809	+0.29(+2.06%)
Jan 28, 2020	14.59	14.67	14.15	14.27	20,338,642	-0.49(-3.33%)
Jan 27, 2020	15.06	15.20	14.63	14.76	26,856,126	-0.07(-0.48%)
Jan 24, 2020	14.63	14.86	14.55	14.83	18,607,998	+0.22(+1.52%)
Jan 23, 2020	14.44	14.81	14.41	14.61	16,628,326	+0.11(+0.77%)
Jan 22, 2020	14.54	14.59	14.40	14.50	13,325,384	-0.05(-0.33%)
Jan 21, 2020	14.24	14.55	14.21	14.55	18,435,464	+0.32(+2.23%)
Jan 17, 2020	14.37	14.44	14.08	14.23	12,348,985	-0.11(-0.77%)
Jan 16, 2020	14.27	14.35	14.06	14.34	12,836,541	+0.15(+1.06%)
Jan 15, 2020	14.07	14.25	13.92	14.19	13,176,363	+0.27(+1.94%)
Jan 14, 2020	13.71	13.95	13.68	13.92	12,696,753	+0.11(+0.80%)
Jan 13, 2020	14.09	14.09	13.82	13.81	10,610,030	-0.34(-2.41%)
Jan 10, 2020	14.01	14.24	13.95	14.15	10,554,514	+0.20(+1.42%)
Jan 09, 2020	13.97	14.11	13.84	13.95	14,554,935	-0.17(-1.23%)
Jan 08, 2020	14.67	14.67	14.04	14.13	18,395,268	-0.52(-3.52%)
Jan 07, 2020	14.58	14.69	14.37	14.64	15,255,663	+0.06(+0.43%)
Jan 06, 2020	15.05	15.07	14.56	14.58	18,020,230	-0.14(-0.97%)
Jan 03, 2020	15.01	15.03	14.61	14.72	17,359,122	+0.06(+0.43%)

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.