Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.78	13.85	13.67	13.80	6,713,079	+0.08(+0.60%)
Nov 27, 2019	13.74	13.78	13.59	13.72	7,944,991	-0.04(-0.26%)
Nov 26, 2019	13.40	13.80	13.35	13.76	12,373,249	+0.35(+2.62%)
Nov 25, 2019	13.40	13.62	13.30	13.41	10,614,527	-0.05(-0.36%)
Nov 22, 2019	13.66	13.68	13.44	13.46	8,838,754	-0.12(-0.90%)
Nov 21, 2019	13.87	13.96	13.52	13.58	13,063,651	-0.29(-2.06%)
Nov 20, 2019	13.91	14.05	13.72	13.86	12,452,303	-0.05(-0.35%)
Nov 19, 2019	13.72	13.99	13.71	13.91	11,585,484	+0.13(+0.95%)
Nov 18, 2019	13.50	13.85	13.47	13.78	14,983,680	+0.26(+1.93%)
Nov 15, 2019	13.54	13.64	13.46	13.52	9,740,742	-0.07(-0.54%)
Nov 14, 2019	13.71	13.75	13.55	13.59	10,179,600	+0.00(+0.00%)
Nov 13, 2019	13.55	13.72	13.55	13.59	15,127,373	+0.18(+1.34%)
Nov 12, 2019	13.34	13.47	13.11	13.41	14,626,610	+0.05(+0.37%)
Nov 11, 2019	13.33	13.52	13.32	13.37	11,957,804	+0.01(+0.06%)
Nov 08, 2019	13.24	13.49	13.16	13.36	17,545,028	+0.01(+0.06%)
Nov 07, 2019	13.79	13.79	13.22	13.35	19,350,150	-0.44(-3.20%)
Nov 06, 2019	13.78	14.00	13.69	13.79	16,253,022	+0.29(+2.18%)
Nov 05, 2019	13.33	13.54	13.20	13.50	22,057,216	-0.08(-0.60%)
Nov 04, 2019	13.81	13.90	13.57	13.58	15,392,885	-0.30(-2.18%)
Nov 01, 2019	14.05	14.13	13.80	13.88	15,746,565	-0.29(-2.02%)
Oct 31, 2019	14.11	14.26	14.00	14.17	15,990,351	+0.25(+1.82%)
Oct 30, 2019	13.69	13.92	13.50	13.91	14,096,839	+0.23(+1.67%)
Oct 29, 2019	13.50	13.77	13.40	13.68	10,425,245	+0.04(+0.30%)
Oct 28, 2019	13.87	13.90	13.58	13.64	12,785,340	-0.39(-2.79%)
Oct 25, 2019	14.32	14.39	13.90	14.03	12,021,082	+0.02(+0.17%)
Oct 24, 2019	13.57	14.05	13.53	14.01	18,051,616	+0.49(+3.62%)
Oct 23, 2019	13.70	13.79	13.46	13.52	13,049,478	-0.02(-0.18%)
Oct 22, 2019	13.80	13.86	13.41	13.55	15,336,463	-0.19(-1.37%)
Oct 21, 2019	14.02	14.09	13.67	13.73	10,860,864	-0.29(-2.09%)
Oct 18, 2019	14.12	14.19	13.88	14.03	10,164,775	+0.08(+0.59%)
Oct 17, 2019	13.73	14.16	13.72	13.95	12,734,446	+0.12(+0.89%)
Oct 16, 2019	13.68	13.83	13.50	13.82	12,611,232	+0.23(+1.68%)
Oct 15, 2019	13.87	13.94	13.55	13.59	21,854,608	-0.36(-2.57%)
Oct 14, 2019	13.87	14.12	13.87	13.95	9,033,325	+0.08(+0.59%)
Oct 11, 2019	14.47	14.48	13.83	13.87	24,006,992	-0.74(-5.08%)
Oct 10, 2019	14.58	14.65	14.28	14.61	17,987,536	+0.03(+0.22%)
Oct 09, 2019	14.64	14.73	14.46	14.58	9,960,883	-0.15(-1.05%)
Oct 08, 2019	14.64	14.86	14.55	14.74	13,212,269	+0.36(+2.50%)
Oct 07, 2019	14.39	14.57	14.29	14.38	9,979,252	-0.11(-0.73%)
Oct 04, 2019	14.07	14.50	14.03	14.48	14,108,892	+0.40(+2.84%)
Oct 03, 2019	14.20	14.63	14.03	14.08	18,279,984	-0.09(-0.63%)
Oct 02, 2019	14.21	14.38	14.00	14.17	22,746,008	+0.12(+0.87%)
Oct 01, 2019	14.00	14.35	13.90	14.05	23,944,892	-0.09(-0.63%)
Sep 30, 2019	14.12	14.32	13.87	14.14	18,383,668	-0.33(-2.26%)
Sep 27, 2019	14.48	14.59	14.32	14.47	16,230,649	-0.30(-2.04%)
Sep 26, 2019	14.92	15.00	14.73	14.77	10,853,090	-0.07(-0.44%)
Sep 25, 2019	15.26	15.31	14.68	14.83	16,434,862	-0.51(-3.35%)
Sep 24, 2019	15.08	15.38	14.95	15.35	19,467,182	+0.17(+1.13%)
Sep 23, 2019	15.14	15.25	15.03	15.18	17,209,438	+0.14(+0.92%)
Sep 20, 2019	14.96	15.07	14.58	15.04	24,133,590	+0.11(+0.71%)
Sep 19, 2019	14.56	14.97	14.56	14.93	21,643,066	+0.54(+3.74%)
Sep 18, 2019	14.67	14.74	14.03	14.39	21,140,844	-0.31(-2.11%)
Sep 17, 2019	14.14	14.83	14.09	14.70	28,068,034	+0.75(+5.38%)
Sep 16, 2019	14.16	14.24	13.89	13.95	24,638,614	-0.11(-0.75%)
Sep 13, 2019	14.16	14.21	13.90	14.06	28,284,944	+0.08(+0.58%)
Sep 12, 2019	14.61	14.79	13.96	13.98	26,513,600	-0.17(-1.21%)
Sep 11, 2019	14.04	14.42	14.02	14.15	20,080,152	+0.07(+0.52%)
Sep 10, 2019	14.03	14.34	13.81	14.08	22,035,250	-0.13(-0.92%)
Sep 09, 2019	14.61	14.63	14.01	14.21	25,006,346	-0.38(-2.57%)
Sep 06, 2019	15.01	15.23	14.57	14.58	31,819,612	-0.43(-2.88%)
Sep 05, 2019	15.82	15.89	14.75	15.01	35,717,600	-1.20(-7.40%)
Sep 04, 2019	15.81	16.23	15.72	16.21	15,452,567	+0.37(+2.32%)

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.