Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.43	16.48	15.92	15.95	38,451,488	-0.49(-2.99%)
Feb 25, 2021	16.78	17.07	16.36	16.44	30,500,168	-0.55(-3.23%)
Feb 24, 2021	16.88	17.09	16.68	16.99	21,042,868	-0.05(-0.30%)
Feb 23, 2021	17.34	17.39	16.73	17.04	27,047,376	-0.31(-1.80%)
Feb 22, 2021	16.84	17.41	16.79	17.35	34,102,100	+0.63(+3.79%)
Feb 19, 2021	17.21	17.27	16.64	16.72	45,030,312	-0.46(-2.66%)
Feb 18, 2021	17.64	17.74	17.09	17.18	34,733,720	-0.43(-2.45%)
Feb 17, 2021	18.01	18.01	17.41	17.61	43,379,336	-0.74(-4.01%)
Feb 16, 2021	18.59	18.69	18.30	18.34	22,072,844	-0.38(-2.03%)
Feb 12, 2021	18.65	18.84	18.35	18.72	17,240,742	-0.03(-0.18%)
Feb 11, 2021	19.06	19.08	18.69	18.76	14,995,109	-0.27(-1.42%)
Feb 10, 2021	19.09	19.19	18.87	19.03	12,720,158	+0.07(+0.36%)
Feb 09, 2021	19.04	19.05	18.82	18.96	15,218,981	-0.03(-0.13%)
Feb 08, 2021	19.13	19.17	18.93	18.98	13,746,577	+0.11(+0.58%)
Feb 05, 2021	18.68	18.92	18.48	18.87	20,580,426	+0.29(+1.55%)
Feb 04, 2021	18.52	18.64	18.16	18.59	20,886,654	-0.30(-1.57%)
Feb 03, 2021	18.87	19.00	18.75	18.88	13,037,799	+0.00(+0.00%)
Feb 02, 2021	18.71	19.04	18.55	18.88	18,160,760	-0.17(-0.89%)
Feb 01, 2021	19.38	19.42	18.71	19.05	29,654,652	+0.14(+0.76%)
Jan 29, 2021	19.36	19.51	18.81	18.91	30,066,388	+0.01(+0.04%)
Jan 28, 2021	18.97	19.06	18.67	18.90	27,404,218	+0.31(+1.68%)
Jan 27, 2021	19.52	19.53	18.49	18.59	38,521,724	-1.09(-5.54%)
Jan 26, 2021	19.81	19.91	19.64	19.68	13,759,108	-0.14(-0.68%)
Jan 25, 2021	19.95	20.08	19.61	19.81	18,266,750	-0.03(-0.13%)
Jan 22, 2021	19.59	20.03	19.37	19.84	15,523,517	-0.18(-0.89%)
Jan 21, 2021	20.15	20.18	19.79	20.02	16,650,744	-0.13(-0.63%)
Jan 20, 2021	20.06	20.25	19.93	20.14	20,235,836	+0.37(+1.88%)
Jan 19, 2021	19.72	19.85	19.53	19.77	19,582,810	+0.21(+1.08%)
Jan 15, 2021	19.93	20.05	19.53	19.56	19,295,732	-0.46(-2.28%)
Jan 14, 2021	19.92	20.21	19.90	20.02	17,865,682	+0.07(+0.34%)
Jan 13, 2021	19.95	20.20	19.86	19.95	20,408,770	+0.05(+0.25%)
Jan 12, 2021	19.94	20.01	19.61	19.90	26,655,782	+0.02(+0.09%)
Jan 11, 2021	19.89	20.10	19.81	19.88	25,511,404	-0.38(-1.88%)
Jan 08, 2021	20.47	20.60	19.93	20.26	30,552,392	-0.68(-3.23%)
Jan 07, 2021	20.74	21.01	20.50	20.94	22,460,180	+0.23(+1.10%)
Jan 06, 2021	20.35	20.77	20.20	20.71	35,890,572	+0.19(+0.91%)
Jan 05, 2021	21.07	21.09	20.36	20.52	36,499,832	-0.29(-1.38%)
Jan 04, 2021	20.16	20.96	19.96	20.81	48,510,944	+1.56(+8.08%)
Dec 31, 2020		19.25	19.25	19.25	18,963,834	-0.39(-1.98%)
Dec 30, 2020	19.42	19.68	19.31	19.64	18,963,834	+0.28(+1.44%)
Dec 29, 2020	19.41	19.68	19.23	19.36	17,329,164	+0.06(+0.31%)
Dec 28, 2020	19.88	19.90	19.27	19.31	18,816,396	-0.05(-0.26%)
Dec 24, 2020	19.27	19.47	19.21	19.36	5,820,698	+0.06(+0.31%)
Dec 23, 2020	19.12	19.47	19.07	19.30	13,872,617	+0.26(+1.38%)
Dec 22, 2020	19.44	19.48	18.82	19.04	23,449,118	-0.42(-2.17%)
Dec 21, 2020	19.65	19.79	19.40	19.46	24,459,322	-0.21(-1.07%)
Dec 18, 2020	20.02	20.02	19.66	19.67	17,512,966	-0.27(-1.36%)
Dec 17, 2020	19.98	20.32	19.79	19.94	23,951,864	+0.44(+2.25%)
Dec 16, 2020	19.45	19.56	19.15	19.50	20,353,064	+0.17(+0.87%)
Dec 15, 2020	19.31	19.58	19.20	19.33	18,971,984	+0.36(+1.92%)
Dec 14, 2020	19.36	19.50	18.93	18.97	17,405,556	-0.39(-2.01%)
Dec 11, 2020	19.51	19.70	19.31	19.36	16,520,844	-0.16(-0.82%)
Dec 10, 2020	19.86	19.92	19.42	19.52	21,277,604	-0.23(-1.16%)
Dec 09, 2020	20.07	20.13	19.59	19.75	24,289,976	-0.46(-2.26%)
Dec 08, 2020	20.37	20.38	20.07	20.20	16,200,864	-0.04(-0.21%)
Dec 07, 2020	19.86	20.46	19.83	20.24	22,196,698	+0.38(+1.92%)
Dec 04, 2020	20.07	20.12	19.64	19.86	20,218,406	-0.09(-0.47%)
Dec 03, 2020	20.44	20.46	19.80	19.96	21,659,606	-0.30(-1.46%)
Dec 02, 2020	20.26	20.37	19.96	20.25	20,887,924	+0.11(+0.55%)

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.