Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.27	12.32	12.06	12.26	14,564,300	+0.05(+0.45%)
Jun 27, 2019	12.13	12.24	11.93	12.20	26,459,264	-0.12(-1.01%)
Jun 26, 2019	11.85	12.43	11.83	12.33	26,218,052	-0.12(-0.94%)
Jun 25, 2019	12.67	12.79	12.22	12.44	37,379,052	-0.18(-1.42%)
Jun 24, 2019	12.22	12.65	12.18	12.62	36,267,076	+0.50(+4.10%)
Jun 21, 2019	11.89	12.21	11.81	12.13	34,722,224	+0.23(+1.96%)
Jun 20, 2019	11.60	12.11	11.60	11.89	40,650,728	+0.64(+5.66%)
Jun 19, 2019	10.97	11.29	10.87	11.26	28,930,634	+0.09(+0.77%)
Jun 18, 2019	11.12	11.22	10.93	11.17	25,373,284	+0.17(+1.55%)
Jun 17, 2019	10.80	11.02	10.73	11.00	16,659,168	+0.19(+1.80%)
Jun 14, 2019	10.89	10.94	10.69	10.80	19,124,318	+0.03(+0.29%)
Jun 13, 2019	10.67	10.79	10.55	10.77	15,170,048	+0.10(+0.95%)
Jun 12, 2019	10.59	10.72	10.57	10.67	21,484,250	+0.14(+1.33%)
Jun 11, 2019	10.39	10.61	10.37	10.53	13,217,401	+0.08(+0.74%)
Jun 10, 2019	10.30	10.48	10.26	10.45	11,692,693	-0.07(-0.66%)
Jun 07, 2019	10.56	10.65	10.46	10.52	21,122,574	+0.02(+0.22%)
Jun 06, 2019	10.27	10.63	10.21	10.50	26,760,850	+0.22(+2.12%)
Jun 05, 2019	10.45	10.52	10.06	10.28	23,164,194	+0.02(+0.15%)
Jun 04, 2019	10.09	10.28	10.03	10.27	19,009,978	+0.09(+0.92%)
Jun 03, 2019	9.786	10.24	9.770	10.17	32,454,590	+0.52(+5.39%)
May 31, 2019	9.335	9.685	9.320	9.654	23,404,642	+0.49(+5.34%)
May 30, 2019	9.141	9.226	9.063	9.164	11,929,725	+0.10(+1.15%)
May 29, 2019	9.044	9.229	9.044	9.060	13,446,260	+0.01(+0.09%)
May 28, 2019	9.021	9.137	8.983	9.052	12,569,783	-0.16(-1.76%)
May 24, 2019	9.253	9.253	9.060	9.214	13,725,276	-0.01(-0.08%)
May 23, 2019	9.268	9.438	9.222	9.222	17,055,508	+0.02(+0.17%)
May 22, 2019	9.376	9.384	9.114	9.206	16,659,810	-0.15(-1.57%)
May 21, 2019	9.353	9.384	9.191	9.353	14,790,783	-0.05(-0.57%)
May 20, 2019	9.407	9.530	9.368	9.407	8,570,465	-0.02(-0.16%)
May 17, 2019	9.330	9.461	9.260	9.422	14,877,598	+0.03(+0.33%)
May 16, 2019	9.576	9.584	9.337	9.391	17,593,980	-0.25(-2.56%)
May 15, 2019	9.684	9.731	9.561	9.638	14,438,106	+0.03(+0.32%)
May 14, 2019	9.461	9.661	9.399	9.607	15,833,237	+0.12(+1.22%)
May 13, 2019	9.345	9.515	9.268	9.492	19,313,216	+0.24(+2.58%)
May 10, 2019	9.569	9.607	9.253	9.253	18,503,294	-0.29(-2.99%)
May 09, 2019	9.715	9.792	9.530	9.538	13,384,465	-0.15(-1.59%)
May 08, 2019	9.869	10.03	9.592	9.692	19,339,584	-0.12(-1.18%)
May 07, 2019	9.723	9.869	9.654	9.808	16,710,323	+0.05(+0.55%)
May 06, 2019	9.738	9.746	9.654	9.754	8,671,528	+0.05(+0.48%)
May 03, 2019	9.762	9.804	9.634	9.708	15,014,035	+0.06(+0.64%)
May 02, 2019	9.630	9.846	9.565	9.646	18,155,386	-0.06(-0.64%)
May 01, 2019	9.792	9.916	9.522	9.708	28,557,990	-0.10(-1.02%)
Apr 30, 2019	9.762	9.908	9.746	9.808	17,068,996	+0.05(+0.47%)
Apr 29, 2019	9.993	10.01	9.738	9.762	11,739,005	-0.26(-2.62%)
Apr 26, 2019	9.985	10.08	9.947	10.02	8,749,087	+0.12(+1.25%)
Apr 25, 2019	9.908	10.07	9.815	9.900	18,350,040	+0.01(+0.08%)
Apr 24, 2019	9.854	10.02	9.727	9.893	11,363,480	+0.02(+0.16%)
Apr 23, 2019	9.916	9.993	9.831	9.877	13,040,502	-0.12(-1.23%)
Apr 22, 2019	10.24	10.24	9.977	10.00	9,264,628	-0.19(-1.89%)
Apr 18, 2019	10.18	10.39	10.11	10.19	11,457,854	+0.02(+0.15%)
Apr 17, 2019	10.30	10.32	10.10	10.18	16,339,268	-0.07(-0.68%)
Apr 16, 2019	10.42	10.45	10.18	10.25	14,985,401	-0.26(-2.49%)
Apr 15, 2019	10.28	10.55	10.26	10.51	16,117,024	+0.16(+1.56%)
Apr 12, 2019	10.40	10.48	10.29	10.35	15,546,425	-0.02(-0.22%)
Apr 11, 2019	10.38	10.48	10.27	10.37	14,338,013	-0.11(-1.03%)
Apr 10, 2019	10.67	10.76	10.44	10.48	14,154,535	-0.10(-0.95%)
Apr 09, 2019	10.49	10.59	10.43	10.58	12,269,444	+0.15(+1.48%)
Apr 08, 2019	10.58	10.58	10.39	10.42	9,974,455	+0.02(+0.22%)
Apr 05, 2019	10.44	10.46	10.33	10.40	9,148,412	-0.05(-0.52%)
Apr 04, 2019	10.16	10.46	10.07	10.46	12,848,272	+0.20(+1.96%)
Apr 03, 2019	10.46	10.46	10.22	10.26	15,138,900	-0.12(-1.19%)
Apr 02, 2019	10.34	10.46	10.32	10.38	18,698,720	+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.