Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.75	13.82	13.64	13.78	6,726,705	+0.08(+0.60%)
Nov 27, 2019	13.71	13.75	13.56	13.69	7,961,118	-0.04(-0.26%)
Nov 26, 2019	13.37	13.77	13.32	13.73	12,398,364	+0.35(+2.62%)
Nov 25, 2019	13.37	13.59	13.27	13.38	10,636,072	-0.05(-0.36%)
Nov 22, 2019	13.63	13.65	13.41	13.43	8,856,694	-0.12(-0.90%)
Nov 21, 2019	13.84	13.93	13.49	13.55	13,090,168	-0.29(-2.06%)
Nov 20, 2019	13.88	14.02	13.69	13.84	12,477,578	-0.05(-0.35%)
Nov 19, 2019	13.69	13.97	13.68	13.88	11,609,000	+0.13(+0.95%)
Nov 18, 2019	13.48	13.82	13.44	13.75	15,014,094	+0.26(+1.93%)
Nov 15, 2019	13.51	13.62	13.44	13.49	9,760,514	-0.07(-0.54%)
Nov 14, 2019	13.68	13.72	13.53	13.57	10,200,263	+0.00(+0.00%)
Nov 13, 2019	13.52	13.69	13.52	13.57	15,158,079	+0.18(+1.34%)
Nov 12, 2019	13.31	13.44	13.09	13.39	14,656,299	+0.05(+0.37%)
Nov 11, 2019	13.31	13.49	13.29	13.34	11,982,075	+0.01(+0.06%)
Nov 08, 2019	13.22	13.46	13.14	13.33	17,580,640	+0.01(+0.06%)
Nov 07, 2019	13.76	13.76	13.19	13.32	19,389,428	-0.44(-3.20%)
Nov 06, 2019	13.75	13.97	13.66	13.76	16,286,012	+0.29(+2.18%)
Nov 05, 2019	13.31	13.51	13.18	13.47	22,101,988	-0.08(-0.60%)
Nov 04, 2019	13.78	13.87	13.54	13.55	15,424,129	-0.30(-2.18%)
Nov 01, 2019	14.02	14.10	13.77	13.85	15,778,527	-0.29(-2.02%)
Oct 31, 2019	14.08	14.23	13.97	14.14	16,022,808	+0.25(+1.82%)
Oct 30, 2019	13.66	13.89	13.48	13.88	14,125,453	+0.23(+1.67%)
Oct 29, 2019	13.48	13.74	13.37	13.66	10,446,406	+0.04(+0.30%)
Oct 28, 2019	13.84	13.87	13.55	13.62	12,811,292	-0.39(-2.79%)
Oct 25, 2019	14.29	14.36	13.88	14.01	12,045,483	+0.02(+0.17%)
Oct 24, 2019	13.54	14.02	13.50	13.98	18,088,258	+0.49(+3.62%)
Oct 23, 2019	13.67	13.76	13.44	13.49	13,075,966	-0.02(-0.18%)
Oct 22, 2019	13.77	13.83	13.38	13.52	15,367,593	-0.19(-1.37%)
Oct 21, 2019	13.99	14.06	13.64	13.71	10,882,909	-0.29(-2.09%)
Oct 18, 2019	14.09	14.16	13.85	14.00	10,185,407	+0.08(+0.58%)
Oct 17, 2019	13.71	14.13	13.69	13.92	12,760,295	+0.12(+0.89%)
Oct 16, 2019	13.66	13.80	13.48	13.79	12,636,830	+0.23(+1.68%)
Oct 15, 2019	13.84	13.91	13.52	13.57	21,898,968	-0.36(-2.57%)
Oct 14, 2019	13.84	14.09	13.84	13.92	9,051,660	+0.08(+0.59%)
Oct 11, 2019	14.44	14.45	13.80	13.84	24,055,722	-0.74(-5.08%)
Oct 10, 2019	14.55	14.62	14.25	14.58	18,024,046	+0.03(+0.22%)
Oct 09, 2019	14.61	14.70	14.43	14.55	9,981,101	-0.15(-1.05%)
Oct 08, 2019	14.61	14.83	14.52	14.71	13,239,087	+0.36(+2.50%)
Oct 07, 2019	14.36	14.54	14.26	14.35	9,999,508	-0.11(-0.73%)
Oct 04, 2019	14.04	14.47	14.01	14.45	14,137,530	+0.40(+2.84%)
Oct 03, 2019	14.17	14.60	14.01	14.06	18,317,088	-0.09(-0.63%)
Oct 02, 2019	14.18	14.35	13.97	14.14	22,792,176	+0.12(+0.87%)
Oct 01, 2019	13.97	14.32	13.87	14.02	23,993,496	-0.09(-0.63%)
Sep 30, 2019	14.09	14.29	13.84	14.11	18,420,982	-0.33(-2.26%)
Sep 27, 2019	14.45	14.56	14.29	14.44	16,263,594	-0.30(-2.04%)
Sep 26, 2019	14.89	14.97	14.70	14.74	10,875,120	-0.07(-0.44%)
Sep 25, 2019	15.23	15.28	14.65	14.80	16,468,221	-0.51(-3.35%)
Sep 24, 2019	15.05	15.35	14.92	15.32	19,506,696	+0.17(+1.13%)
Sep 23, 2019	15.11	15.22	15.00	15.15	17,244,370	+0.14(+0.92%)
Sep 20, 2019	14.93	15.04	14.55	15.01	24,182,576	+0.11(+0.71%)
Sep 19, 2019	14.53	14.94	14.53	14.90	21,686,996	+0.54(+3.74%)
Sep 18, 2019	14.64	14.71	14.01	14.36	21,183,756	-0.31(-2.11%)
Sep 17, 2019	14.11	14.80	14.06	14.67	28,125,006	+0.75(+5.38%)
Sep 16, 2019	14.13	14.21	13.86	13.92	24,688,626	-0.11(-0.75%)
Sep 13, 2019	14.13	14.18	13.87	14.03	28,342,356	+0.08(+0.58%)
Sep 12, 2019	14.58	14.76	13.93	13.95	26,567,416	-0.17(-1.21%)
Sep 11, 2019	14.01	14.39	13.99	14.12	20,120,912	+0.07(+0.52%)
Sep 10, 2019	14.00	14.32	13.79	14.05	22,079,976	-0.13(-0.92%)
Sep 09, 2019	14.58	14.60	13.98	14.18	25,057,104	-0.37(-2.57%)
Sep 06, 2019	14.98	15.20	14.54	14.55	31,884,198	-0.43(-2.88%)
Sep 05, 2019	15.79	15.85	14.72	14.98	35,790,100	-1.20(-7.40%)
Sep 04, 2019	15.78	16.20	15.69	16.18	15,483,933	+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.