Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.95	24.21	23.57	24.11	23,764,532	+0.55(+2.34%)
Jul 30, 2020	23.27	23.87	22.95	23.56	19,262,174	-0.44(-1.84%)
Jul 29, 2020	24.82	24.87	23.67	24.00	31,380,000	-0.68(-2.74%)
Jul 28, 2020	24.60	24.93	24.35	24.67	20,252,432	-0.27(-1.07%)
Jul 27, 2020	24.60	25.18	24.52	24.94	33,862,660	+1.23(+5.17%)
Jul 24, 2020	23.45	23.75	23.37	23.72	16,017,145	+0.38(+1.61%)
Jul 23, 2020	23.77	24.07	22.99	23.34	20,975,502	-0.44(-1.86%)
Jul 22, 2020	23.89	23.92	23.43	23.78	16,250,734	+0.24(+1.03%)
Jul 21, 2020	23.98	24.05	23.47	23.54	20,860,412	+0.09(+0.39%)
Jul 20, 2020	23.02	23.49	23.02	23.45	18,054,648	+0.65(+2.85%)
Jul 17, 2020	22.55	22.86	22.32	22.80	14,765,427	+0.54(+2.44%)
Jul 16, 2020	22.36	22.59	22.01	22.26	14,038,405	-0.33(-1.48%)
Jul 15, 2020	22.43	22.60	21.96	22.59	16,798,032	+0.03(+0.15%)
Jul 14, 2020	21.72	22.57	21.64	22.56	15,291,868	+0.77(+3.52%)
Jul 13, 2020	22.92	23.07	21.71	21.79	18,612,346	-0.82(-3.62%)
Jul 10, 2020	23.05	23.23	22.49	22.61	13,845,765	-0.40(-1.74%)
Jul 09, 2020	23.35	23.39	22.51	23.01	15,589,794	-0.11(-0.47%)
Jul 08, 2020	22.97	23.30	22.76	23.12	20,897,516	+0.58(+2.59%)
Jul 07, 2020	22.14	22.68	21.97	22.53	14,628,125	+0.34(+1.54%)
Jul 06, 2020	22.29	22.51	21.98	22.19	13,535,291	+0.28(+1.29%)
Jul 02, 2020	22.18	22.47	21.91	21.91	15,378,574	-0.45(-2.01%)
Jul 01, 2020	22.50	22.50	21.58	22.36	18,745,838	-0.11(-0.48%)
Jun 30, 2020	21.73	22.55	21.56	22.47	18,428,486	+0.68(+3.10%)
Jun 29, 2020	21.68	21.84	21.48	21.79	12,344,467	+0.22(+1.00%)
Jun 26, 2020	21.38	21.65	20.99	21.57	14,529,785	+0.12(+0.54%)
Jun 25, 2020	21.46	21.55	21.12	21.46	12,064,900	+0.02(+0.08%)
Jun 24, 2020	21.41	21.89	21.14	21.44	23,682,302	+0.02(+0.12%)
Jun 23, 2020	21.64	21.83	21.26	21.41	19,432,560	+0.19(+0.90%)
Jun 22, 2020	20.94	21.56	20.86	21.22	20,877,614	+0.80(+3.92%)
Jun 19, 2020	20.22	20.71	20.10	20.42	23,022,952	+0.46(+2.30%)
Jun 18, 2020	20.18	20.37	19.88	19.96	15,063,317	-0.26(-1.28%)
Jun 17, 2020	20.41	20.67	20.10	20.22	11,069,181	-0.11(-0.53%)
Jun 16, 2020	20.36	20.77	20.11	20.33	19,539,894	-0.30(-1.46%)
Jun 15, 2020	19.60	20.70	19.25	20.63	19,000,262	+0.56(+2.78%)
Jun 12, 2020	20.56	20.77	19.94	20.07	18,401,140	-0.20(-0.99%)
Jun 11, 2020	21.19	21.60	19.71	20.27	37,136,452	-0.64(-3.07%)
Jun 10, 2020	20.66	21.01	19.72	20.91	26,257,270	+0.63(+3.08%)
Jun 09, 2020	20.10	20.44	19.84	20.29	25,790,416	+0.64(+3.27%)
Jun 08, 2020	19.38	19.66	19.09	19.65	18,634,532	+0.23(+1.16%)
Jun 05, 2020	18.76	19.43	18.45	19.42	33,780,076	-0.12(-0.60%)
Jun 04, 2020	19.86	20.03	19.33	19.54	26,324,392	+0.24(+1.25%)
Jun 03, 2020	19.46	19.74	18.95	19.30	28,103,694	-0.68(-3.38%)
Jun 02, 2020	20.70	20.71	19.73	19.97	19,254,900	-0.69(-3.35%)
Jun 01, 2020	20.10	20.67	20.10	20.66	19,650,630	+0.65(+3.25%)
May 29, 2020	20.56	20.61	19.98	20.01	24,390,632	+0.04(+0.21%)
May 28, 2020	20.47	20.66	19.86	19.97	22,910,944	+0.16(+0.83%)
May 27, 2020	19.42	19.87	19.10	19.81	44,692,088	-0.67(-3.28%)
May 26, 2020	21.45	21.45	20.35	20.48	36,500,276	-1.32(-6.04%)
May 22, 2020	22.03	22.33	21.72	21.80	13,610,975	+0.05(+0.23%)
May 21, 2020	22.33	22.33	21.21	21.75	26,579,216	-0.82(-3.63%)
May 20, 2020	23.43	23.48	22.54	22.57	19,666,476	-0.70(-3.03%)
May 19, 2020	22.79	23.39	22.70	23.27	21,505,188	+0.75(+3.31%)
May 18, 2020	23.25	23.38	22.29	22.52	20,879,152	-0.70(-3.00%)
May 15, 2020	22.91	23.27	22.57	23.22	23,234,818	+0.75(+3.32%)
May 14, 2020	21.61	22.65	21.61	22.47	21,001,890	+0.84(+3.90%)
May 13, 2020	22.01	22.06	21.17	21.63	15,593,263	+0.07(+0.31%)
May 12, 2020	21.80	22.10	21.47	21.56	15,826,884	+0.02(+0.08%)
May 11, 2020	22.54	22.66	21.46	21.55	23,100,924	-1.13(-5.00%)
May 08, 2020	22.72	23.10	22.56	22.68	15,385,784	+0.11(+0.48%)
May 07, 2020	22.36	22.90	22.06	22.57	19,690,426	+0.58(+2.64%)
May 06, 2020	23.13	23.26	21.87	21.99	20,577,824	-1.35(-5.78%)
May 05, 2020	22.59	23.43	22.29	23.34	20,320,324	+0.67(+2.96%)
May 04, 2020	22.61	22.93	22.31	22.67	19,893,236	+0.37(+1.67%)

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.