Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	21.99	22.29	21.44	22.26	17,838,402	+0.47(+2.14%)
Oct 29, 2020	21.36	22.13	21.29	21.79	18,485,654	+0.21(+0.96%)
Oct 28, 2020	22.03	22.12	21.41	21.59	26,624,284	-0.97(-4.32%)
Oct 27, 2020	22.20	22.59	22.09	22.56	12,833,415	+0.38(+1.73%)
Oct 26, 2020	22.14	22.64	22.14	22.18	12,320,298	-0.15(-0.67%)
Oct 23, 2020	22.30	22.44	22.16	22.33	11,570,664	-0.07(-0.30%)
Oct 22, 2020	22.54	22.57	22.11	22.39	16,319,176	-0.40(-1.75%)
Oct 21, 2020	22.72	22.93	22.57	22.79	13,332,427	+0.25(+1.11%)
Oct 20, 2020	22.59	22.72	22.35	22.54	17,373,844	+0.04(+0.18%)
Oct 19, 2020	23.17	23.29	22.49	22.50	15,389,218	-0.46(-1.99%)
Oct 16, 2020	23.20	23.23	22.90	22.96	10,796,533	-0.15(-0.65%)
Oct 15, 2020	23.29	23.39	22.95	23.11	12,925,406	-0.47(-1.98%)
Oct 14, 2020	23.49	23.81	23.28	23.58	12,720,063	+0.29(+1.25%)
Oct 13, 2020	23.15	23.37	22.64	23.29	14,983,467	-0.07(-0.29%)
Oct 12, 2020	23.28	23.48	23.15	23.35	11,826,340	-0.01(-0.04%)
Oct 09, 2020	23.13	23.36	22.92	23.36	17,405,768	+0.65(+2.86%)
Oct 08, 2020	22.59	22.92	22.40	22.71	16,091,223	+0.27(+1.19%)
Oct 07, 2020	22.81	22.93	22.39	22.44	22,022,012	-0.09(-0.41%)
Oct 06, 2020	23.66	23.77	22.52	22.54	22,204,374	-1.09(-4.62%)
Oct 05, 2020	23.33	23.93	23.29	23.63	12,816,513	+0.40(+1.72%)
Oct 02, 2020	23.48	23.64	23.17	23.23	11,859,328	-0.31(-1.31%)
Oct 01, 2020	23.64	23.78	23.38	23.54	12,431,131	+0.12(+0.53%)
Sep 30, 2020	23.42	23.64	23.15	23.41	17,878,182	-0.14(-0.60%)
Sep 29, 2020	23.29	23.72	23.21	23.55	14,956,937	+0.43(+1.87%)
Sep 28, 2020	23.32	23.35	22.86	23.12	15,032,304	+0.05(+0.22%)
Sep 25, 2020	22.94	23.19	22.70	23.07	11,317,183	+0.04(+0.18%)
Sep 24, 2020	22.38	23.13	22.34	23.03	24,477,556	+0.42(+1.88%)
Sep 23, 2020	23.39	23.43	22.47	22.60	28,954,588	-1.07(-4.50%)
Sep 22, 2020	23.56	23.85	23.42	23.67	17,551,634	+0.19(+0.82%)
Sep 21, 2020	23.65	23.89	23.16	23.48	20,924,818	-0.58(-2.42%)
Sep 18, 2020	24.40	24.62	24.03	24.06	32,375,070	-0.21(-0.86%)
Sep 17, 2020	24.59	24.59	23.99	24.27	31,610,890	-0.71(-2.83%)
Sep 16, 2020	25.19	25.28	24.64	24.98	25,024,208	+0.00(+0.00%)
Sep 15, 2020	25.20	25.43	24.87	24.98	15,061,659	+0.05(+0.20%)
Sep 14, 2020	25.01	25.23	24.50	24.93	18,749,026	+0.15(+0.61%)
Sep 11, 2020	25.23	25.47	24.66	24.78	15,098,263	-0.30(-1.20%)
Sep 10, 2020	25.63	25.71	24.96	25.08	19,412,556	-0.29(-1.15%)
Sep 09, 2020	24.58	25.48	24.53	25.37	24,594,390	+1.05(+4.31%)
Sep 08, 2020	23.76	24.85	23.53	24.32	21,294,754	+0.12(+0.52%)
Sep 04, 2020	24.13	24.40	23.39	24.19	25,752,024	-0.17(-0.72%)
Sep 03, 2020	24.43	24.73	23.81	24.37	21,295,454	-0.29(-1.18%)
Sep 02, 2020	24.29	24.69	23.82	24.66	20,203,410	+0.23(+0.95%)
Sep 01, 2020	25.21	25.26	24.13	24.43	20,500,548	-0.27(-1.08%)
Aug 31, 2020	24.55	24.97	24.38	24.69	17,094,610	+0.37(+1.54%)
Aug 28, 2020	24.33	24.61	24.19	24.32	23,455,448	+0.67(+2.83%)
Aug 27, 2020	24.71	24.74	23.42	23.65	28,017,560	-0.65(-2.69%)
Aug 26, 2020	23.53	24.32	23.49	24.30	20,833,596	+0.51(+2.16%)
Aug 25, 2020	23.86	23.95	23.27	23.79	21,073,710	-0.18(-0.76%)
Aug 24, 2020	24.64	24.67	23.94	23.97	20,292,454	-0.28(-1.16%)
Aug 21, 2020	24.58	24.64	23.95	24.25	19,762,570	-0.53(-2.14%)
Aug 20, 2020	24.05	24.81	23.92	24.78	26,736,478	+0.80(+3.35%)
Aug 19, 2020	24.86	25.09	23.83	23.98	38,290,968	-0.88(-3.53%)
Aug 18, 2020	25.82	25.83	24.61	24.86	47,452,672	-0.07(-0.30%)
Aug 17, 2020	24.51	25.05	24.24	24.93	65,146,984	+2.60(+11.63%)
Aug 14, 2020	22.45	22.54	21.97	22.33	15,270,604	-0.12(-0.55%)
Aug 13, 2020	22.02	22.70	21.93	22.46	18,249,466	+0.79(+3.67%)
Aug 12, 2020	22.32	22.38	21.56	21.66	26,450,256	-0.21(-0.95%)
Aug 11, 2020	22.42	22.81	21.41	21.87	43,835,424	-1.89(-7.97%)
Aug 10, 2020	24.27	24.77	23.69	23.76	19,192,372	-0.12(-0.52%)
Aug 07, 2020	24.00	24.29	23.53	23.89	17,742,104	-0.52(-2.14%)
Aug 06, 2020	24.86	24.91	24.06	24.41	18,553,444	-0.28(-1.14%)
Aug 05, 2020	25.24	25.39	24.41	24.69	28,611,896	+0.07(+0.30%)
Aug 04, 2020	23.81	24.70	23.46	24.62	30,989,026	+0.85(+3.59%)

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.