Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.49	14.65	14.38	14.55	15,572,678	+0.26(+1.82%)
Oct 30, 2019	14.06	14.29	13.87	14.29	13,728,625	+0.23(+1.67%)
Oct 29, 2019	13.87	14.13	13.76	14.05	10,152,935	+0.04(+0.30%)
Oct 28, 2019	14.24	14.27	13.94	14.01	12,451,383	-0.40(-2.79%)
Oct 25, 2019	14.70	14.77	14.28	14.41	11,707,088	+0.03(+0.17%)
Oct 24, 2019	13.93	14.43	13.89	14.39	17,580,104	+0.50(+3.62%)
Oct 23, 2019	14.07	14.16	13.82	13.88	12,708,622	-0.03(-0.18%)
Oct 22, 2019	14.17	14.23	13.77	13.91	14,935,870	-0.19(-1.37%)
Oct 21, 2019	14.39	14.47	14.03	14.10	10,577,175	-0.30(-2.09%)
Oct 18, 2019	14.49	14.57	14.25	14.40	9,899,268	+0.08(+0.59%)
Oct 17, 2019	14.10	14.54	14.08	14.32	12,401,819	+0.13(+0.89%)
Oct 16, 2019	14.05	14.20	13.87	14.19	12,281,823	+0.23(+1.68%)
Oct 15, 2019	14.24	14.31	13.91	13.96	21,283,758	-0.37(-2.57%)
Oct 14, 2019	14.24	14.49	14.24	14.33	8,797,371	+0.08(+0.59%)
Oct 11, 2019	14.86	14.86	14.20	14.24	23,379,922	-0.76(-5.08%)
Oct 10, 2019	14.97	15.04	14.66	15.01	17,517,696	+0.03(+0.22%)
Oct 09, 2019	15.03	15.12	14.85	14.97	9,700,701	-0.16(-1.05%)
Oct 08, 2019	15.03	15.26	14.94	15.13	12,867,160	+0.37(+2.50%)
Oct 07, 2019	14.77	14.96	14.67	14.76	9,718,591	-0.11(-0.73%)
Oct 04, 2019	14.44	14.89	14.41	14.87	13,740,364	+0.41(+2.84%)
Oct 03, 2019	14.58	15.02	14.41	14.46	17,802,506	-0.09(-0.63%)
Oct 02, 2019	14.59	14.76	14.38	14.55	22,151,874	+0.13(+0.87%)
Oct 01, 2019	14.38	14.74	14.27	14.43	23,319,444	-0.09(-0.63%)
Sep 30, 2019	14.49	14.70	14.24	14.52	17,903,480	-0.34(-2.26%)
Sep 27, 2019	14.86	14.98	14.70	14.86	15,806,699	-0.31(-2.04%)
Sep 26, 2019	15.32	15.40	15.12	15.17	10,569,604	-0.07(-0.44%)
Sep 25, 2019	15.67	15.72	15.07	15.23	16,005,579	-0.53(-3.35%)
Sep 24, 2019	15.48	15.79	15.35	15.76	18,958,692	+0.18(+1.13%)
Sep 23, 2019	15.54	15.66	15.43	15.58	16,759,922	+0.14(+0.92%)
Sep 20, 2019	15.37	15.48	14.97	15.44	23,503,212	+0.11(+0.71%)
Sep 19, 2019	14.95	15.37	14.95	15.33	21,077,742	+0.55(+3.74%)
Sep 18, 2019	15.06	15.13	14.41	14.78	20,588,640	-0.32(-2.11%)
Sep 17, 2019	14.52	15.22	14.47	15.10	27,334,888	+0.77(+5.38%)
Sep 16, 2019	14.54	14.62	14.26	14.33	23,995,046	-0.11(-0.75%)
Sep 13, 2019	14.54	14.59	14.27	14.44	27,546,132	+0.08(+0.58%)
Sep 12, 2019	15.01	15.18	14.33	14.35	25,821,056	-0.18(-1.21%)
Sep 11, 2019	14.42	14.80	14.39	14.53	19,555,652	+0.08(+0.52%)
Sep 10, 2019	14.40	14.73	14.19	14.45	21,459,682	-0.13(-0.92%)
Sep 09, 2019	15.01	15.02	14.39	14.59	24,353,174	-0.39(-2.57%)
Sep 06, 2019	15.41	15.64	14.96	14.97	30,988,474	-0.44(-2.88%)
Sep 05, 2019	16.25	16.31	15.15	15.42	34,784,644	-1.23(-7.40%)
Sep 04, 2019	16.24	16.66	16.15	16.65	15,048,941	+0.38(+2.32%)
Sep 03, 2019	16.42	16.49	16.20	16.27	23,542,618	+0.03(+0.21%)
Aug 30, 2019	15.99	16.34	15.95	16.24	16,604,446	+0.08(+0.52%)
Aug 29, 2019	16.63	16.63	16.07	16.15	25,213,098	-0.48(-2.86%)
Aug 28, 2019	16.49	16.74	16.33	16.63	22,172,822	+0.14(+0.86%)
Aug 27, 2019	16.12	16.55	16.12	16.49	22,900,000	+0.44(+2.75%)
Aug 26, 2019	16.05	16.25	15.87	16.05	16,451,354	+0.08(+0.52%)
Aug 23, 2019	15.71	16.05	15.62	15.96	21,910,324	+0.33(+2.13%)
Aug 22, 2019	15.47	15.67	15.43	15.63	12,083,651	+0.08(+0.54%)
Aug 21, 2019	15.46	15.65	15.35	15.54	12,394,318	-0.04(-0.27%)
Aug 20, 2019	15.18	15.61	15.16	15.59	16,591,701	+0.49(+3.26%)
Aug 19, 2019	15.04	15.35	14.91	15.09	28,127,812	-0.24(-1.58%)
Aug 16, 2019	15.17	15.36	15.03	15.34	20,881,600	+0.00(+0.00%)
Aug 15, 2019	15.13	15.34	15.00	15.34	16,268,672	+0.18(+1.15%)
Aug 14, 2019	15.26	15.34	15.04	15.16	22,787,188	+0.06(+0.39%)
Aug 13, 2019	15.29	15.34	14.59	15.10	29,835,104	+0.12(+0.78%)
Aug 12, 2019	15.44	15.56	14.91	14.99	20,076,628	-0.14(-0.94%)
Aug 09, 2019	15.11	15.32	15.04	15.13	16,025,882	-0.01(-0.05%)
Aug 08, 2019	14.77	15.23	14.64	15.14	22,090,370	+0.08(+0.55%)
Aug 07, 2019	14.99	15.38	14.98	15.05	29,658,776	+0.40(+2.73%)
Aug 06, 2019	14.55	14.94	14.47	14.65	17,725,096	-0.02(-0.11%)
Aug 05, 2019	14.59	14.96	14.54	14.67	30,965,596	+0.57(+4.02%)
Aug 02, 2019	14.06	14.43	14.05	14.10	16,009,814	-0.03(-0.24%)

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.