Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	11.19	11.19	10.89	10.90	14,089,859	-0.14(-1.22%)
Mar 28, 2019	11.09	11.21	10.91	11.03	20,028,436	-0.29(-2.60%)
Mar 27, 2019	11.54	11.56	11.29	11.33	15,693,396	-0.20(-1.72%)
Mar 26, 2019	11.20	11.54	11.14	11.52	26,512,596	+0.18(+1.61%)
Mar 25, 2019	10.93	11.37	10.88	11.34	36,243,908	+0.48(+4.39%)
Mar 22, 2019	10.51	10.89	10.47	10.86	28,083,966	+0.31(+2.94%)
Mar 21, 2019	10.44	10.57	10.32	10.55	21,428,350	+0.14(+1.30%)
Mar 20, 2019	10.16	10.51	10.05	10.42	19,898,260	+0.21(+2.10%)
Mar 19, 2019	10.38	10.40	10.17	10.20	12,402,095	-0.09(-0.85%)
Mar 18, 2019	10.32	10.50	10.25	10.29	14,274,928	-0.04(-0.38%)
Mar 15, 2019	10.51	10.53	10.31	10.33	32,664,074	-0.09(-0.84%)
Mar 14, 2019	10.37	10.44	10.27	10.42	13,097,981	-0.19(-1.80%)
Mar 13, 2019	10.63	10.65	10.49	10.61	17,160,820	+0.10(+0.91%)
Mar 12, 2019	10.47	10.54	10.39	10.51	17,045,814	+0.04(+0.38%)
Mar 11, 2019	10.54	10.72	10.34	10.47	32,349,730	+0.20(+1.93%)
Mar 08, 2019	10.22	10.33	10.08	10.28	22,350,938	+0.24(+2.37%)
Mar 07, 2019	9.815	10.06	9.807	10.04	16,047,828	+0.18(+1.86%)
Mar 06, 2019	10.08	10.08	9.823	9.855	16,740,840	-0.24(-2.36%)
Mar 05, 2019	9.863	10.10	9.855	10.09	13,798,186	+0.15(+1.52%)
Mar 04, 2019	9.752	9.974	9.680	9.942	16,413,017	+0.16(+1.62%)
Mar 01, 2019	9.887	10.05	9.716	9.784	18,001,716	-0.26(-2.61%)
Feb 28, 2019	9.950	10.06	9.887	10.05	13,120,462	+0.11(+1.12%)
Feb 27, 2019	10.05	10.05	9.784	9.935	25,943,014	-0.07(-0.72%)
Feb 26, 2019	9.998	10.05	9.712	10.01	29,610,364	-0.02(-0.16%)
Feb 25, 2019	10.39	10.43	9.990	10.02	31,344,160	-0.34(-3.30%)
Feb 22, 2019	10.53	10.58	10.27	10.36	24,353,924	-0.22(-2.10%)
Feb 21, 2019	10.84	10.84	10.50	10.59	26,089,186	-0.35(-3.20%)
Feb 20, 2019	10.87	11.16	10.82	10.94	36,153,712	+0.17(+1.55%)
Feb 19, 2019	10.40	10.88	10.36	10.77	28,696,274	+0.48(+4.63%)
Feb 15, 2019	10.21	10.33	10.09	10.29	15,571,559	+0.03(+0.31%)
Feb 14, 2019	10.17	10.38	10.11	10.26	18,054,528	+0.07(+0.70%)
Feb 13, 2019	10.33	10.47	10.04	10.19	29,174,646	-0.44(-4.11%)
Feb 12, 2019	10.79	10.90	10.59	10.63	15,110,435	-0.05(-0.45%)
Feb 11, 2019	10.74	10.82	10.67	10.67	12,077,314	-0.15(-1.39%)
Feb 08, 2019	10.66	10.91	10.65	10.82	18,004,862	+0.22(+2.10%)
Feb 07, 2019	10.47	10.67	10.47	10.60	16,258,454	+0.08(+0.75%)
Feb 06, 2019	10.45	10.64	10.45	10.52	13,312,022	-0.10(-0.90%)
Feb 05, 2019	10.63	10.65	10.43	10.62	10,973,305	+0.01(+0.07%)
Feb 04, 2019	10.36	10.63	10.35	10.61	14,227,128	+0.08(+0.75%)
Feb 01, 2019	10.62	10.65	10.34	10.53	15,828,868	-0.11(-1.05%)
Jan 31, 2019	10.47	10.65	10.37	10.64	24,012,212	+0.27(+2.61%)
Jan 30, 2019	10.24	10.56	10.14	10.37	22,635,984	+0.10(+0.93%)
Jan 29, 2019	9.927	10.33	9.887	10.28	23,590,844	+0.47(+4.78%)
Jan 28, 2019	9.847	9.982	9.776	9.807	16,123,070	+0.07(+0.73%)
Jan 25, 2019	9.569	9.768	9.569	9.736	16,943,036	+0.32(+3.38%)
Jan 24, 2019	9.323	9.458	9.307	9.418	14,740,018	+0.06(+0.68%)
Jan 23, 2019	9.346	9.442	9.203	9.354	12,214,195	-0.01(-0.08%)
Jan 22, 2019	9.489	9.521	9.156	9.362	18,900,730	-0.01(-0.08%)
Jan 18, 2019	9.354	9.474	9.259	9.370	17,321,640	-0.09(-0.92%)
Jan 17, 2019	9.426	9.529	9.354	9.458	10,474,097	+0.04(+0.42%)
Jan 16, 2019	9.378	9.482	9.299	9.418	13,442,585	-0.01(-0.08%)
Jan 15, 2019	9.736	9.799	9.346	9.426	19,298,930	-0.35(-3.58%)
Jan 14, 2019	9.998	10.04	9.744	9.776	20,772,254	-0.11(-1.13%)
Jan 11, 2019	9.887	10.08	9.815	9.887	18,119,236	+0.06(+0.65%)
Jan 10, 2019	9.919	9.958	9.776	9.823	15,695,661	-0.07(-0.72%)
Jan 09, 2019	9.903	10.01	9.799	9.895	19,158,558	+0.09(+0.89%)
Jan 08, 2019	10.15	10.18	9.688	9.807	33,662,840	-0.46(-4.49%)
Jan 07, 2019	10.54	10.56	10.24	10.27	15,451,128	-0.14(-1.30%)
Jan 04, 2019	10.24	10.47	10.06	10.40	21,629,088	+0.07(+0.69%)
Jan 03, 2019	10.57	10.60	10.18	10.33	24,065,240	-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.