Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	26.12	26.37	25.82	26.11	16,028,335	-0.16(-0.60%)
Sep 29, 2020	25.98	26.46	25.89	26.27	13,409,350	+0.48(+1.87%)
Sep 28, 2020	26.01	26.05	25.50	25.79	13,476,919	+0.06(+0.22%)
Sep 25, 2020	25.59	25.87	25.32	25.73	10,146,200	+0.05(+0.18%)
Sep 24, 2020	24.96	25.80	24.92	25.68	21,944,876	+0.47(+1.88%)
Sep 23, 2020	26.09	26.13	25.06	25.21	25,958,672	-1.19(-4.50%)
Sep 22, 2020	26.28	26.60	26.12	26.40	15,735,574	+0.21(+0.82%)
Sep 21, 2020	26.38	26.65	25.83	26.19	18,759,738	-0.65(-2.42%)
Sep 18, 2020	27.22	27.46	26.81	26.84	29,025,238	-0.23(-0.86%)
Sep 17, 2020	27.43	27.43	26.76	27.07	28,340,128	-0.79(-2.83%)
Sep 16, 2020	28.10	28.20	27.49	27.86	22,434,966	+0.00(+0.00%)
Sep 15, 2020	28.11	28.37	27.74	27.86	13,503,237	+0.06(+0.20%)
Sep 14, 2020	27.90	28.15	27.33	27.80	16,809,074	+0.17(+0.61%)
Sep 11, 2020	28.15	28.41	27.51	27.64	13,536,054	-0.33(-1.20%)
Sep 10, 2020	28.59	28.68	27.84	27.97	17,403,948	-0.33(-1.15%)
Sep 09, 2020	27.41	28.42	27.36	28.29	22,049,620	+1.17(+4.32%)
Sep 08, 2020	26.50	27.72	26.24	27.12	19,091,396	+0.14(+0.52%)
Sep 04, 2020	26.92	27.21	26.08	26.99	23,087,474	-0.20(-0.72%)
Sep 03, 2020	27.25	27.58	26.56	27.18	19,092,024	-0.33(-1.18%)
Sep 02, 2020	27.10	27.54	26.57	27.51	18,112,972	+0.26(+0.95%)
Sep 01, 2020	28.12	28.17	26.92	27.25	18,379,366	-0.30(-1.08%)
Aug 31, 2020	27.38	27.85	27.20	27.54	15,325,839	+0.42(+1.54%)
Aug 28, 2020	27.13	27.44	26.99	27.12	21,028,524	+0.67(+2.54%)
Aug 27, 2020	27.64	27.67	26.20	26.45	25,048,026	-0.73(-2.69%)
Aug 26, 2020	26.32	27.20	26.28	27.18	18,625,478	+0.57(+2.16%)
Aug 25, 2020	26.69	26.78	26.03	26.61	18,840,144	-0.20(-0.76%)
Aug 24, 2020	27.56	27.60	26.78	26.81	18,141,692	-0.31(-1.16%)
Aug 21, 2020	27.50	27.56	26.78	27.13	17,667,970	-0.59(-2.14%)
Aug 20, 2020	26.91	27.76	26.76	27.72	23,902,724	+0.90(+3.35%)
Aug 19, 2020	27.81	28.06	26.66	26.82	34,232,576	-0.98(-3.53%)
Aug 18, 2020	28.88	28.89	27.53	27.80	42,423,244	-0.08(-0.30%)
Aug 17, 2020	27.41	28.02	27.12	27.89	58,242,168	+2.91(+11.63%)
Aug 14, 2020	25.11	25.21	24.57	24.98	13,652,099	-0.14(-0.55%)
Aug 13, 2020	24.63	25.40	24.53	25.12	16,315,236	+0.89(+3.67%)
Aug 12, 2020	24.96	25.04	24.12	24.23	23,646,840	-0.23(-0.95%)
Aug 11, 2020	25.08	25.52	23.94	24.46	39,189,384	-2.12(-7.97%)
Aug 10, 2020	27.15	27.70	26.50	26.58	17,158,206	-0.14(-0.52%)
Aug 07, 2020	26.84	27.16	26.32	26.72	15,861,649	-0.58(-2.14%)
Aug 06, 2020	27.80	27.87	26.91	27.30	16,586,996	-0.31(-1.14%)
Aug 05, 2020	28.23	28.40	27.30	27.62	25,579,372	+0.08(+0.30%)
Aug 04, 2020	26.63	27.63	26.24	27.53	27,704,552	+0.95(+3.59%)
Aug 03, 2020	26.66	26.72	26.08	26.58	12,445,863	-0.18(-0.66%)
Jul 31, 2020	26.58	26.87	26.16	26.76	21,411,670	+0.61(+2.34%)
Jul 30, 2020	25.82	26.50	25.47	26.15	17,355,078	-0.49(-1.84%)
Jul 29, 2020	27.54	27.60	26.28	26.64	28,273,150	-0.75(-2.74%)
Jul 28, 2020	27.30	27.66	27.03	27.39	18,247,292	-0.30(-1.07%)
Jul 27, 2020	27.30	27.95	27.22	27.68	30,510,008	+1.36(+5.17%)
Jul 24, 2020	26.03	26.36	25.94	26.32	14,431,330	+0.42(+1.61%)
Jul 23, 2020	26.39	26.72	25.52	25.91	18,898,774	-0.49(-1.86%)
Jul 22, 2020	26.52	26.55	26.01	26.40	14,641,793	+0.27(+1.03%)
Jul 21, 2020	26.62	26.69	26.05	26.13	18,795,080	+0.10(+0.39%)
Jul 20, 2020	25.55	26.07	25.55	26.03	16,267,106	+0.72(+2.85%)
Jul 17, 2020	25.03	25.37	24.77	25.30	13,303,541	+0.60(+2.44%)
Jul 16, 2020	24.82	25.07	24.42	24.70	12,648,500	-0.37(-1.48%)
Jul 15, 2020	24.90	25.08	24.37	25.07	15,134,905	+0.04(+0.15%)
Jul 14, 2020	24.11	25.05	24.02	25.04	13,777,861	+0.85(+3.52%)
Jul 13, 2020	25.44	25.60	24.10	24.18	16,769,587	-0.91(-3.62%)
Jul 10, 2020	25.58	25.79	24.96	25.09	12,474,933	-0.44(-1.74%)
Jul 09, 2020	25.91	25.96	24.98	25.54	14,046,290	-0.12(-0.47%)
Jul 08, 2020	25.50	25.86	25.26	25.66	18,828,508	+0.65(+2.59%)
Jul 07, 2020	24.57	25.17	24.39	25.01	13,179,834	+0.38(+1.54%)
Jul 06, 2020	24.74	24.98	24.40	24.63	12,195,198	+0.31(+1.29%)
Jul 02, 2020	24.62	24.94	24.31	24.31	13,855,983	-0.50(-2.01%)

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.