Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	10.92	10.92	10.63	10.63	14,435,956	-0.13(-1.22%)
Mar 28, 2019	10.82	10.94	10.65	10.77	20,520,406	-0.29(-2.60%)
Mar 27, 2019	11.26	11.28	11.02	11.05	16,078,882	-0.19(-1.72%)
Mar 26, 2019	10.93	11.26	10.88	11.25	27,163,838	+0.18(+1.61%)
Mar 25, 2019	10.67	11.10	10.62	11.07	37,134,188	+0.47(+4.39%)
Mar 22, 2019	10.25	10.63	10.22	10.60	28,773,808	+0.30(+2.94%)
Mar 21, 2019	10.19	10.32	10.08	10.30	21,954,708	+0.13(+1.30%)
Mar 20, 2019	9.921	10.25	9.805	10.17	20,387,032	+0.21(+2.10%)
Mar 19, 2019	10.13	10.15	9.929	9.960	12,706,734	-0.09(-0.85%)
Mar 18, 2019	10.08	10.25	10.01	10.05	14,625,571	-0.04(-0.38%)
Mar 15, 2019	10.26	10.28	10.06	10.08	33,466,420	-0.09(-0.84%)
Mar 14, 2019	10.12	10.19	10.02	10.17	13,419,714	-0.19(-1.80%)
Mar 13, 2019	10.37	10.39	10.24	10.36	17,582,352	+0.09(+0.91%)
Mar 12, 2019	10.22	10.29	10.14	10.26	17,464,520	+0.04(+0.38%)
Mar 11, 2019	10.29	10.46	10.09	10.22	33,144,356	+0.19(+1.93%)
Mar 08, 2019	9.976	10.08	9.836	10.03	22,899,956	+0.23(+2.38%)
Mar 07, 2019	9.580	9.820	9.572	9.797	16,442,019	+0.18(+1.85%)
Mar 06, 2019	9.836	9.836	9.588	9.619	17,152,056	-0.23(-2.36%)
Mar 05, 2019	9.627	9.859	9.619	9.851	14,137,119	+0.15(+1.52%)
Mar 04, 2019	9.518	9.735	9.448	9.704	16,816,180	+0.16(+1.62%)
Mar 01, 2019	9.650	9.809	9.483	9.549	18,443,904	-0.26(-2.61%)
Feb 28, 2019	9.712	9.817	9.650	9.805	13,442,747	+0.11(+1.12%)
Feb 27, 2019	9.813	9.813	9.549	9.696	26,580,266	-0.07(-0.71%)
Feb 26, 2019	9.758	9.805	9.479	9.766	30,337,700	-0.02(-0.16%)
Feb 25, 2019	10.14	10.18	9.751	9.782	32,114,086	-0.33(-3.30%)
Feb 22, 2019	10.28	10.32	10.02	10.12	24,952,144	-0.22(-2.10%)
Feb 21, 2019	10.58	10.58	10.25	10.33	26,730,030	-0.34(-3.20%)
Feb 20, 2019	10.61	10.89	10.57	10.67	37,041,776	+0.16(+1.55%)
Feb 19, 2019	10.15	10.62	10.11	10.51	29,401,158	+0.47(+4.63%)
Feb 15, 2019	9.968	10.08	9.851	10.05	15,954,052	+0.03(+0.31%)
Feb 14, 2019	9.929	10.13	9.867	10.01	18,498,010	+0.07(+0.70%)
Feb 13, 2019	10.08	10.22	9.797	9.945	29,891,280	-0.43(-4.11%)
Feb 12, 2019	10.53	10.64	10.34	10.37	15,481,601	-0.05(-0.45%)
Feb 11, 2019	10.48	10.56	10.42	10.42	12,373,975	-0.15(-1.40%)
Feb 08, 2019	10.40	10.65	10.39	10.57	18,447,126	+0.22(+2.10%)
Feb 07, 2019	10.22	10.42	10.22	10.35	16,657,819	+0.08(+0.76%)
Feb 06, 2019	10.20	10.39	10.20	10.27	13,639,013	-0.09(-0.90%)
Feb 05, 2019	10.37	10.39	10.18	10.36	11,242,849	+0.01(+0.08%)
Feb 04, 2019	10.12	10.38	10.10	10.36	14,576,597	+0.08(+0.76%)
Feb 01, 2019	10.36	10.39	10.09	10.28	16,217,681	-0.11(-1.05%)
Jan 31, 2019	10.22	10.39	10.12	10.39	24,602,038	+0.26(+2.60%)
Jan 30, 2019	9.999	10.31	9.898	10.12	23,192,004	+0.09(+0.93%)
Jan 29, 2019	9.689	10.08	9.650	10.03	24,170,320	+0.46(+4.78%)
Jan 28, 2019	9.611	9.743	9.541	9.572	16,519,110	+0.07(+0.73%)
Jan 25, 2019	9.340	9.533	9.340	9.502	17,359,218	+0.31(+3.38%)
Jan 24, 2019	9.099	9.231	9.084	9.192	15,102,085	+0.06(+0.68%)
Jan 23, 2019	9.122	9.215	8.983	9.130	12,514,219	-0.01(-0.08%)
Jan 22, 2019	9.262	9.293	8.936	9.138	19,365,000	-0.01(-0.08%)
Jan 18, 2019	9.130	9.246	9.037	9.146	17,747,122	-0.09(-0.92%)
Jan 17, 2019	9.200	9.301	9.130	9.231	10,731,379	+0.04(+0.42%)
Jan 16, 2019	9.153	9.254	9.076	9.192	13,772,782	-0.01(-0.08%)
Jan 15, 2019	9.502	9.564	9.122	9.200	19,772,980	-0.34(-3.58%)
Jan 14, 2019	9.758	9.797	9.510	9.541	21,282,494	-0.11(-1.13%)
Jan 11, 2019	9.650	9.836	9.580	9.650	18,564,310	+0.06(+0.65%)
Jan 10, 2019	9.681	9.720	9.541	9.588	16,081,202	-0.07(-0.72%)
Jan 09, 2019	9.665	9.774	9.564	9.658	19,629,160	+0.09(+0.89%)
Jan 08, 2019	9.906	9.937	9.456	9.572	34,489,720	-0.45(-4.49%)
Jan 07, 2019	10.29	10.31	9.999	10.02	15,830,662	-0.13(-1.30%)
Jan 04, 2019	9.999	10.22	9.820	10.15	22,160,374	+0.07(+0.69%)
Jan 03, 2019	10.32	10.35	9.937	10.08	24,656,368	-0.08(-0.76%)

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.