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%)
Sep 03, 2019	15.96	16.03	15.75	15.81	24,223,120	+0.03(+0.21%)
Aug 30, 2019	15.54	15.88	15.50	15.78	17,084,400	+0.08(+0.52%)
Aug 29, 2019	16.16	16.16	15.62	15.70	25,941,884	-0.46(-2.86%)
Aug 28, 2019	16.02	16.27	15.87	16.16	22,813,730	+0.14(+0.86%)
Aug 27, 2019	15.67	16.09	15.67	16.02	23,561,926	+0.43(+2.75%)
Aug 26, 2019	15.60	15.79	15.42	15.59	16,926,882	+0.08(+0.52%)
Aug 23, 2019	15.27	15.60	15.18	15.51	22,543,646	+0.32(+2.13%)
Aug 22, 2019	15.04	15.23	14.99	15.19	12,432,930	+0.08(+0.54%)
Aug 21, 2019	15.03	15.21	14.92	15.11	12,752,577	-0.04(-0.27%)
Aug 20, 2019	14.75	15.17	14.74	15.15	17,071,286	+0.48(+3.26%)
Aug 19, 2019	14.61	14.92	14.49	14.67	28,940,848	-0.23(-1.58%)
Aug 16, 2019	14.74	14.93	14.61	14.91	21,485,184	+0.00(+0.00%)
Aug 15, 2019	14.70	14.91	14.58	14.91	16,738,919	+0.17(+1.16%)
Aug 14, 2019	14.83	14.91	14.62	14.74	23,445,856	+0.06(+0.39%)
Aug 13, 2019	14.86	14.91	14.18	14.68	30,697,492	+0.11(+0.78%)
Aug 12, 2019	15.01	15.12	14.49	14.56	20,656,946	-0.14(-0.94%)
Aug 09, 2019	14.69	14.89	14.62	14.70	16,489,112	-0.01(-0.06%)
Aug 08, 2019	14.35	14.80	14.23	14.71	22,728,896	+0.08(+0.55%)
Aug 07, 2019	14.56	14.95	14.56	14.63	30,516,066	+0.39(+2.73%)
Aug 06, 2019	14.14	14.52	14.06	14.24	18,237,442	-0.02(-0.11%)
Aug 05, 2019	14.18	14.54	14.14	14.26	31,860,660	+0.55(+4.02%)
Aug 02, 2019	13.67	14.02	13.66	13.71	16,472,579	-0.03(-0.24%)
Aug 01, 2019	12.85	13.86	12.83	13.74	30,673,556	+0.56(+4.24%)
Jul 31, 2019	13.78	13.81	12.94	13.18	41,526,312	-0.65(-4.69%)
Jul 30, 2019	13.97	14.03	13.76	13.83	18,005,168	-0.12(-0.87%)
Jul 29, 2019	13.91	13.96	13.75	13.95	15,604,174	+0.12(+0.88%)
Jul 26, 2019	13.84	13.96	13.77	13.83	14,011,063	+0.02(+0.12%)
Jul 25, 2019	14.01	14.09	13.70	13.81	19,395,576	-0.25(-1.79%)
Jul 24, 2019	14.10	14.18	14.01	14.06	13,759,929	+0.05(+0.35%)
Jul 23, 2019	13.90	14.16	13.83	14.01	18,855,434	-0.04(-0.29%)
Jul 22, 2019	13.92	14.10	13.86	14.05	17,454,788	+0.11(+0.76%)
Jul 19, 2019	13.84	14.17	13.80	13.95	30,226,646	-0.01(-0.06%)
Jul 18, 2019	13.52	14.06	13.36	13.96	29,055,734	+0.41(+3.05%)
Jul 17, 2019	13.14	13.58	13.09	13.54	22,111,364	+0.49(+3.72%)
Jul 16, 2019	13.13	13.29	12.93	13.06	14,498,619	-0.19(-1.41%)
Jul 15, 2019	13.43	13.52	13.15	13.24	13,968,480	-0.14(-1.03%)
Jul 12, 2019	13.35	13.42	13.20	13.38	14,110,382	+0.10(+0.73%)
Jul 11, 2019	13.35	13.52	13.23	13.28	19,532,222	-0.11(-0.79%)
Jul 10, 2019	13.19	13.42	13.02	13.39	22,975,976	+0.38(+2.93%)
Jul 09, 2019	12.76	13.06	12.72	13.01	14,750,796	+0.15(+1.20%)
Jul 08, 2019	12.86	12.94	12.68	12.85	14,391,325	+0.05(+0.38%)
Jul 05, 2019	12.56	12.85	12.34	12.81	19,219,346	-0.06(-0.50%)
Jul 03, 2019	12.77	12.87	12.58	12.87	12,761,121	+0.24(+1.86%)
Jul 02, 2019	12.26	12.75	12.22	12.64	25,026,076	+0.49(+4.00%)
Jul 01, 2019	12.32	12.40	12.04	12.15	26,471,886	-0.63(-4.95%)
Jun 28, 2019	12.80	12.85	12.57	12.78	13,967,018	+0.06(+0.45%)
Jun 27, 2019	12.64	12.77	12.44	12.73	25,374,170	-0.13(-1.01%)
Jun 26, 2019	12.36	12.96	12.34	12.85	25,142,852	-0.12(-0.94%)
Jun 25, 2019	13.21	13.33	12.74	12.98	35,846,140	-0.19(-1.42%)
Jun 24, 2019	12.74	13.19	12.70	13.16	34,779,768	+0.52(+4.10%)
Jun 21, 2019	12.40	12.73	12.31	12.64	33,298,266	+0.24(+1.96%)
Jun 20, 2019	12.10	12.63	12.09	12.40	38,983,644	+0.66(+5.66%)
Jun 19, 2019	11.44	11.78	11.33	11.74	27,744,190	+0.09(+0.77%)
Jun 18, 2019	11.60	11.70	11.40	11.65	24,332,726	+0.18(+1.55%)
Jun 17, 2019	11.26	11.49	11.19	11.47	15,975,976	+0.20(+1.80%)
Jun 14, 2019	11.36	11.40	11.14	11.27	18,340,030	+0.03(+0.29%)
Jun 13, 2019	11.13	11.25	11.00	11.23	14,547,926	+0.11(+0.95%)
Jun 12, 2019	11.05	11.18	11.02	11.13	20,603,182	+0.15(+1.33%)
Jun 11, 2019	10.84	11.06	10.81	10.98	12,675,356	+0.08(+0.74%)
Jun 10, 2019	10.74	10.93	10.70	10.90	11,213,176	-0.07(-0.67%)
Jun 07, 2019	11.01	11.10	10.91	10.97	20,256,338	+0.02(+0.22%)
Jun 06, 2019	10.71	11.08	10.64	10.95	25,663,388	+0.23(+2.12%)
Jun 05, 2019	10.90	10.97	10.49	10.72	22,214,230	+0.02(+0.15%)
Jun 04, 2019	10.52	10.72	10.46	10.71	18,230,380	+0.10(+0.92%)
Jun 03, 2019	10.20	10.67	10.19	10.61	31,123,630	+0.54(+5.40%)
May 31, 2019	9.734	10.10	9.718	10.07	22,444,820	+0.51(+5.34%)
May 30, 2019	9.532	9.621	9.451	9.556	11,440,488	+0.11(+1.15%)
May 29, 2019	9.431	9.624	9.431	9.447	12,894,828	+0.01(+0.09%)
May 28, 2019	9.407	9.528	9.367	9.439	12,054,296	-0.17(-1.76%)
May 24, 2019	9.648	9.648	9.447	9.608	13,162,402	-0.01(-0.08%)
May 23, 2019	9.664	9.841	9.616	9.616	16,356,061	+0.02(+0.17%)
May 22, 2019	9.777	9.785	9.504	9.600	15,976,590	-0.15(-1.57%)
May 21, 2019	9.753	9.785	9.584	9.753	14,184,212	-0.06(-0.57%)
May 20, 2019	9.809	9.938	9.769	9.809	8,218,989	-0.02(-0.16%)
May 17, 2019	9.729	9.865	9.656	9.825	14,267,467	+0.03(+0.33%)
May 16, 2019	9.986	9.994	9.737	9.793	16,872,450	-0.26(-2.56%)
May 15, 2019	10.10	10.15	9.970	10.05	13,845,999	+0.03(+0.32%)
May 14, 2019	9.865	10.07	9.801	10.02	15,183,915	+0.12(+1.22%)
May 13, 2019	9.745	9.922	9.664	9.898	18,521,180	+0.25(+2.58%)
May 10, 2019	9.978	10.02	9.648	9.648	17,744,474	-0.30(-2.99%)
May 09, 2019	10.13	10.21	9.938	9.946	12,835,567	-0.16(-1.59%)
May 08, 2019	10.29	10.46	10.00	10.11	18,546,466	-0.12(-1.18%)
May 07, 2019	10.14	10.29	10.07	10.23	16,025,032	+0.06(+0.55%)
May 06, 2019	10.15	10.16	10.07	10.17	8,315,908	+0.05(+0.48%)
May 03, 2019	10.18	10.22	10.05	10.12	14,398,309	+0.06(+0.64%)
May 02, 2019	10.04	10.27	9.974	10.06	17,410,834	-0.06(-0.64%)
May 01, 2019	10.21	10.34	9.930	10.12	27,386,826	-0.10(-1.02%)
Apr 30, 2019	10.18	10.33	10.16	10.23	16,368,995	+0.05(+0.47%)
Apr 29, 2019	10.42	10.44	10.15	10.18	11,257,588	-0.27(-2.61%)
Apr 26, 2019	10.41	10.51	10.37	10.45	8,390,286	+0.13(+1.25%)
Apr 25, 2019	10.33	10.50	10.24	10.32	17,597,504	+0.01(+0.08%)
Apr 24, 2019	10.28	10.44	10.14	10.32	10,897,463	+0.02(+0.16%)
Apr 23, 2019	10.34	10.42	10.25	10.30	12,505,711	-0.13(-1.23%)
Apr 22, 2019	10.68	10.68	10.40	10.43	8,884,685	-0.20(-1.89%)
Apr 18, 2019	10.61	10.83	10.54	10.63	10,987,967	+0.02(+0.15%)
Apr 17, 2019	10.74	10.76	10.53	10.61	15,669,193	-0.07(-0.68%)
Apr 16, 2019	10.86	10.89	10.61	10.69	14,370,849	-0.27(-2.49%)
Apr 15, 2019	10.72	11.00	10.70	10.96	15,456,064	+0.17(+1.57%)
Apr 12, 2019	10.85	10.93	10.73	10.79	14,908,865	-0.02(-0.22%)
Apr 11, 2019	10.82	10.93	10.71	10.81	13,750,010	-0.11(-1.03%)
Apr 10, 2019	11.13	11.22	10.89	10.93	13,574,057	-0.10(-0.95%)
Apr 09, 2019	10.94	11.04	10.88	11.03	11,766,274	+0.16(+1.48%)
Apr 08, 2019	11.03	11.03	10.83	10.87	9,565,402	+0.02(+0.22%)
Apr 05, 2019	10.89	10.90	10.77	10.85	8,773,235	-0.06(-0.52%)
Apr 04, 2019	10.60	10.91	10.50	10.90	12,321,363	+0.21(+1.96%)
Apr 03, 2019	10.90	10.90	10.65	10.69	14,518,052	-0.13(-1.19%)
Apr 02, 2019	10.78	10.90	10.76	10.82	17,931,886	+0.02(+0.15%)
Apr 01, 2019	11.02	11.07	10.69	10.81	20,633,568	-0.22(-1.97%)
Mar 29, 2019	11.32	11.32	11.02	11.02	13,927,552	-0.14(-1.22%)
Mar 28, 2019	11.22	11.34	11.04	11.16	19,797,720	-0.30(-2.60%)
Mar 27, 2019	11.67	11.69	11.42	11.46	15,512,617	-0.20(-1.72%)
Mar 26, 2019	11.33	11.67	11.27	11.66	26,207,186	+0.19(+1.61%)
Mar 25, 2019	11.06	11.51	11.01	11.47	35,826,400	+0.48(+4.39%)
Mar 22, 2019	10.63	11.02	10.60	10.99	27,760,456	+0.31(+2.94%)
Mar 21, 2019	10.56	10.69	10.44	10.68	21,181,508	+0.14(+1.30%)
Mar 20, 2019	10.28	10.63	10.16	10.54	19,669,044	+0.22(+2.10%)
Mar 19, 2019	10.50	10.52	10.29	10.32	12,259,230	-0.09(-0.85%)
Mar 18, 2019	10.44	10.62	10.37	10.41	14,110,489	-0.04(-0.38%)
Mar 15, 2019	10.64	10.65	10.43	10.45	32,287,802	-0.09(-0.84%)
Mar 14, 2019	10.49	10.56	10.39	10.54	12,947,100	-0.19(-1.80%)
Mar 13, 2019	10.75	10.77	10.61	10.73	16,963,138	+0.10(+0.91%)
Mar 12, 2019	10.59	10.66	10.51	10.64	16,849,456	+0.04(+0.38%)
Mar 11, 2019	10.66	10.85	10.46	10.60	31,977,080	+0.20(+1.93%)
Mar 08, 2019	10.34	10.45	10.20	10.40	22,093,468	+0.24(+2.38%)
Mar 07, 2019	9.930	10.18	9.922	10.15	15,862,966	+0.18(+1.85%)
Mar 06, 2019	10.20	10.20	9.938	9.970	16,547,996	-0.24(-2.36%)
Mar 05, 2019	9.978	10.22	9.970	10.21	13,639,239	+0.15(+1.52%)
Mar 04, 2019	9.865	10.09	9.793	10.06	16,223,948	+0.16(+1.63%)
Mar 01, 2019	10.00	10.17	9.829	9.898	17,794,348	-0.27(-2.61%)
Feb 28, 2019	10.07	10.17	10.00	10.16	12,969,322	+0.11(+1.12%)
Feb 27, 2019	10.17	10.17	9.898	10.05	25,644,166	-0.07(-0.72%)
Feb 26, 2019	10.11	10.16	9.825	10.12	29,269,270	-0.02(-0.16%)
Feb 25, 2019	10.51	10.55	10.11	10.14	30,983,094	-0.35(-3.30%)
Feb 22, 2019	10.65	10.70	10.39	10.48	24,073,380	-0.23(-2.10%)
Feb 21, 2019	10.97	10.97	10.62	10.71	25,788,654	-0.35(-3.20%)
Feb 20, 2019	11.00	11.29	10.95	11.06	35,737,244	+0.17(+1.55%)
Feb 19, 2019	10.52	11.01	10.48	10.89	28,365,710	+0.48(+4.63%)
Feb 15, 2019	10.33	10.45	10.21	10.41	15,392,183	+0.03(+0.31%)
Feb 14, 2019	10.29	10.50	10.23	10.38	17,846,550	+0.07(+0.70%)
Feb 13, 2019	10.45	10.59	10.15	10.31	28,838,572	-0.44(-4.11%)
Feb 12, 2019	10.92	11.03	10.72	10.75	14,936,371	-0.05(-0.45%)
Feb 11, 2019	10.86	10.94	10.80	10.80	11,938,190	-0.15(-1.39%)
Feb 08, 2019	10.78	11.04	10.77	10.95	17,797,456	+0.23(+2.10%)
Feb 07, 2019	10.60	10.80	10.59	10.73	16,071,166	+0.08(+0.76%)
Feb 06, 2019	10.57	10.77	10.57	10.65	13,158,676	-0.10(-0.90%)
Feb 05, 2019	10.75	10.77	10.55	10.74	10,846,899	+0.01(+0.08%)
Feb 04, 2019	10.48	10.76	10.47	10.73	14,063,239	+0.08(+0.75%)
Feb 01, 2019	10.74	10.77	10.46	10.65	15,646,529	-0.11(-1.05%)
Jan 31, 2019	10.60	10.77	10.49	10.77	23,735,606	+0.27(+2.61%)
Jan 30, 2019	10.36	10.69	10.26	10.49	22,375,230	+0.10(+0.93%)
Jan 29, 2019	10.04	10.45	10.00	10.40	23,319,090	+0.47(+4.78%)
Jan 28, 2019	9.962	10.10	9.890	9.922	15,937,342	+0.07(+0.73%)
Jan 25, 2019	9.680	9.881	9.680	9.849	16,747,862	+0.32(+3.38%)
Jan 24, 2019	9.431	9.568	9.415	9.528	14,570,221	+0.06(+0.68%)
Jan 23, 2019	9.455	9.552	9.311	9.463	12,073,494	-0.01(-0.08%)
Jan 22, 2019	9.600	9.632	9.262	9.471	18,683,006	-0.01(-0.08%)
Jan 18, 2019	9.463	9.584	9.367	9.479	17,122,104	-0.09(-0.92%)
Jan 17, 2019	9.536	9.640	9.463	9.568	10,353,442	+0.04(+0.42%)
Jan 16, 2019	9.488	9.592	9.407	9.528	13,287,734	-0.01(-0.08%)
Jan 15, 2019	9.849	9.914	9.455	9.536	19,076,618	-0.35(-3.58%)
Jan 14, 2019	10.11	10.15	9.857	9.890	20,532,968	-0.11(-1.13%)
Jan 11, 2019	10.00	10.20	9.930	10.00	17,910,512	+0.06(+0.65%)
Jan 10, 2019	10.03	10.07	9.890	9.938	15,514,856	-0.07(-0.72%)
Jan 09, 2019	10.02	10.13	9.914	10.01	18,937,862	+0.09(+0.89%)
Jan 08, 2019	10.27	10.30	9.801	9.922	33,275,066	-0.47(-4.49%)
Jan 07, 2019	10.66	10.69	10.36	10.39	15,273,140	-0.14(-1.30%)
Jan 04, 2019	10.36	10.59	10.18	10.52	21,379,932	+0.07(+0.69%)
Jan 03, 2019	10.69	10.73	10.30	10.45	23,788,022	-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.