Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.37	12.42	12.15	12.36	14,447,538	+0.05(+0.45%)
Jun 27, 2019	12.22	12.34	12.03	12.30	26,247,140	-0.13(-1.01%)
Jun 26, 2019	11.95	12.53	11.93	12.43	26,007,862	-0.12(-0.94%)
Jun 25, 2019	12.77	12.89	12.32	12.54	37,079,384	-0.18(-1.42%)
Jun 24, 2019	12.32	12.75	12.28	12.72	35,976,324	+0.50(+4.10%)
Jun 21, 2019	11.99	12.31	11.90	12.22	34,443,856	+0.23(+1.96%)
Jun 20, 2019	11.70	12.21	11.69	11.99	40,324,832	+0.64(+5.66%)
Jun 19, 2019	11.06	11.39	10.95	11.35	28,698,696	+0.09(+0.77%)
Jun 18, 2019	11.21	11.31	11.02	11.26	25,169,866	+0.17(+1.55%)
Jun 17, 2019	10.88	11.11	10.82	11.09	16,525,612	+0.20(+1.80%)
Jun 14, 2019	10.98	11.02	10.77	10.89	18,970,998	+0.03(+0.29%)
Jun 13, 2019	10.76	10.88	10.63	10.86	15,048,430	+0.10(+0.95%)
Jun 12, 2019	10.68	10.81	10.66	10.76	21,312,010	+0.14(+1.33%)
Jun 11, 2019	10.48	10.70	10.45	10.62	13,111,437	+0.08(+0.74%)
Jun 10, 2019	10.38	10.56	10.34	10.54	11,598,953	-0.07(-0.66%)
Jun 07, 2019	10.65	10.73	10.55	10.61	20,953,234	+0.02(+0.22%)
Jun 06, 2019	10.35	10.71	10.29	10.59	26,546,308	+0.22(+2.12%)
Jun 05, 2019	10.54	10.60	10.14	10.37	22,978,486	+0.02(+0.15%)
Jun 04, 2019	10.17	10.37	10.11	10.35	18,857,576	+0.09(+0.92%)
Jun 03, 2019	9.865	10.32	9.849	10.26	32,194,402	+0.52(+5.39%)
May 31, 2019	9.411	9.763	9.395	9.732	23,217,008	+0.49(+5.34%)
May 30, 2019	9.215	9.301	9.136	9.238	11,834,085	+0.11(+1.15%)
May 29, 2019	9.118	9.304	9.118	9.133	13,338,461	+0.01(+0.09%)
May 28, 2019	9.094	9.211	9.055	9.125	12,469,011	-0.16(-1.76%)
May 24, 2019	9.327	9.327	9.133	9.289	13,615,240	-0.01(-0.08%)
May 23, 2019	9.343	9.514	9.296	9.296	16,918,774	+0.02(+0.17%)
May 22, 2019	9.452	9.460	9.187	9.281	16,526,248	-0.15(-1.57%)
May 21, 2019	9.428	9.460	9.265	9.428	14,672,205	-0.05(-0.57%)
May 20, 2019	9.483	9.607	9.444	9.483	8,501,755	-0.02(-0.16%)
May 17, 2019	9.405	9.537	9.335	9.498	14,758,324	+0.03(+0.33%)
May 16, 2019	9.654	9.662	9.413	9.467	17,452,930	-0.25(-2.56%)
May 15, 2019	9.763	9.809	9.638	9.716	14,322,356	+0.03(+0.32%)
May 14, 2019	9.537	9.739	9.475	9.685	15,706,302	+0.12(+1.22%)
May 13, 2019	9.421	9.592	9.343	9.568	19,158,382	+0.24(+2.58%)
May 10, 2019	9.646	9.685	9.327	9.327	18,354,954	-0.29(-2.99%)
May 09, 2019	9.794	9.871	9.607	9.615	13,277,162	-0.16(-1.59%)
May 08, 2019	9.949	10.11	9.669	9.770	19,184,538	-0.12(-1.18%)
May 07, 2019	9.802	9.949	9.732	9.887	16,576,356	+0.05(+0.55%)
May 06, 2019	9.817	9.825	9.732	9.833	8,602,008	+0.05(+0.48%)
May 03, 2019	9.840	9.883	9.712	9.786	14,893,667	+0.06(+0.64%)
May 02, 2019	9.708	9.926	9.642	9.724	18,009,834	-0.06(-0.64%)
May 01, 2019	9.871	9.996	9.599	9.786	28,329,040	-0.10(-1.02%)
Apr 30, 2019	9.840	9.988	9.825	9.887	16,932,154	+0.05(+0.47%)
Apr 29, 2019	10.07	10.09	9.817	9.840	11,644,893	-0.26(-2.62%)
Apr 26, 2019	10.07	10.16	10.03	10.10	8,678,945	+0.12(+1.25%)
Apr 25, 2019	9.988	10.15	9.895	9.980	18,202,928	+0.01(+0.08%)
Apr 24, 2019	9.934	10.10	9.805	9.973	11,272,379	+0.02(+0.16%)
Apr 23, 2019	9.996	10.07	9.910	9.957	12,935,957	-0.12(-1.23%)
Apr 22, 2019	10.32	10.32	10.06	10.08	9,190,354	-0.19(-1.89%)
Apr 18, 2019	10.26	10.47	10.19	10.28	11,365,996	+0.02(+0.15%)
Apr 17, 2019	10.38	10.40	10.18	10.26	16,208,275	-0.07(-0.68%)
Apr 16, 2019	10.50	10.53	10.26	10.33	14,865,263	-0.26(-2.49%)
Apr 15, 2019	10.36	10.63	10.35	10.59	15,987,814	+0.16(+1.57%)
Apr 12, 2019	10.49	10.56	10.38	10.43	15,421,789	-0.02(-0.22%)
Apr 11, 2019	10.46	10.56	10.35	10.45	14,223,065	-0.11(-1.03%)
Apr 10, 2019	10.76	10.85	10.52	10.56	14,041,058	-0.10(-0.95%)
Apr 09, 2019	10.58	10.67	10.52	10.66	12,171,080	+0.16(+1.48%)
Apr 08, 2019	10.66	10.66	10.47	10.51	9,894,489	+0.02(+0.22%)
Apr 05, 2019	10.52	10.54	10.42	10.49	9,075,069	-0.05(-0.52%)
Apr 04, 2019	10.24	10.55	10.15	10.54	12,745,267	+0.20(+1.95%)
Apr 03, 2019	10.54	10.54	10.30	10.34	15,017,531	-0.12(-1.19%)
Apr 02, 2019	10.42	10.54	10.40	10.46	18,548,814	+0.02(+0.15%)

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.