Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.840	9.988	9.825	9.887	16,932,154	+0.05(+0.47%)
Apr 29, 2019	10.07	10.09	9.817	9.840	11,644,893	-0.26(-2.62%)
Apr 26, 2019	10.07	10.16	10.03	10.10	8,678,945	+0.12(+1.25%)
Apr 25, 2019	9.988	10.15	9.895	9.980	18,202,928	+0.01(+0.08%)
Apr 24, 2019	9.934	10.10	9.805	9.973	11,272,379	+0.02(+0.16%)
Apr 23, 2019	9.996	10.07	9.910	9.957	12,935,957	-0.12(-1.23%)
Apr 22, 2019	10.32	10.32	10.06	10.08	9,190,354	-0.19(-1.89%)
Apr 18, 2019	10.26	10.47	10.19	10.28	11,365,996	+0.02(+0.15%)
Apr 17, 2019	10.38	10.40	10.18	10.26	16,208,275	-0.07(-0.68%)
Apr 16, 2019	10.50	10.53	10.26	10.33	14,865,263	-0.26(-2.49%)
Apr 15, 2019	10.36	10.63	10.35	10.59	15,987,814	+0.16(+1.57%)
Apr 12, 2019	10.49	10.56	10.38	10.43	15,421,789	-0.02(-0.22%)
Apr 11, 2019	10.46	10.56	10.35	10.45	14,223,065	-0.11(-1.03%)
Apr 10, 2019	10.76	10.85	10.52	10.56	14,041,058	-0.10(-0.95%)
Apr 09, 2019	10.58	10.67	10.52	10.66	12,171,080	+0.16(+1.48%)
Apr 08, 2019	10.66	10.66	10.47	10.51	9,894,489	+0.02(+0.22%)
Apr 05, 2019	10.52	10.54	10.42	10.49	9,075,069	-0.05(-0.52%)
Apr 04, 2019	10.24	10.55	10.15	10.54	12,745,267	+0.20(+1.95%)
Apr 03, 2019	10.54	10.54	10.30	10.34	15,017,531	-0.12(-1.19%)
Apr 02, 2019	10.42	10.54	10.40	10.46	18,548,814	+0.02(+0.15%)
Apr 01, 2019	10.66	10.70	10.34	10.45	21,343,446	-0.21(-1.97%)
Mar 29, 2019	10.94	10.94	10.65	10.66	14,406,715	-0.13(-1.22%)
Mar 28, 2019	10.84	10.96	10.67	10.79	20,478,840	-0.29(-2.60%)
Mar 27, 2019	11.29	11.30	11.04	11.08	16,046,313	-0.19(-1.72%)
Mar 26, 2019	10.95	11.29	10.90	11.27	27,108,816	+0.18(+1.61%)
Mar 25, 2019	10.69	11.12	10.64	11.09	37,058,968	+0.47(+4.39%)
Mar 22, 2019	10.28	10.65	10.24	10.63	28,715,524	+0.30(+2.94%)
Mar 21, 2019	10.21	10.34	10.10	10.32	21,910,236	+0.13(+1.30%)
Mar 20, 2019	9.941	10.28	9.825	10.19	20,345,736	+0.21(+2.10%)
Mar 19, 2019	10.15	10.17	9.949	9.980	12,680,996	-0.09(-0.85%)
Mar 18, 2019	10.10	10.27	10.03	10.07	14,595,946	-0.04(-0.38%)
Mar 15, 2019	10.28	10.30	10.08	10.10	33,398,630	-0.09(-0.84%)
Mar 14, 2019	10.14	10.21	10.04	10.19	13,392,531	-0.19(-1.80%)
Mar 13, 2019	10.39	10.42	10.26	10.38	17,546,738	+0.09(+0.91%)
Mar 12, 2019	10.24	10.31	10.16	10.28	17,429,144	+0.04(+0.38%)
Mar 11, 2019	10.31	10.49	10.11	10.24	33,077,218	+0.19(+1.93%)
Mar 08, 2019	9.996	10.10	9.856	10.05	22,853,570	+0.23(+2.38%)
Mar 07, 2019	9.599	9.840	9.592	9.817	16,408,715	+0.18(+1.85%)
Mar 06, 2019	9.856	9.856	9.607	9.638	17,117,312	-0.23(-2.36%)
Mar 05, 2019	9.646	9.879	9.638	9.871	14,108,483	+0.15(+1.52%)
Mar 04, 2019	9.537	9.755	9.467	9.724	16,782,116	+0.16(+1.62%)
Mar 01, 2019	9.669	9.829	9.502	9.568	18,406,544	-0.26(-2.61%)
Feb 28, 2019	9.732	9.837	9.669	9.825	13,415,518	+0.11(+1.12%)
Feb 27, 2019	9.833	9.833	9.568	9.716	26,526,426	-0.07(-0.71%)
Feb 26, 2019	9.778	9.825	9.498	9.786	30,276,248	-0.02(-0.16%)
Feb 25, 2019	10.16	10.20	9.770	9.802	32,049,036	-0.33(-3.30%)
Feb 22, 2019	10.30	10.35	10.04	10.14	24,901,600	-0.22(-2.10%)
Feb 21, 2019	10.60	10.60	10.27	10.35	26,675,886	-0.34(-3.20%)
Feb 20, 2019	10.63	10.91	10.59	10.70	36,966,744	+0.16(+1.55%)
Feb 19, 2019	10.17	10.64	10.13	10.53	29,341,602	+0.47(+4.63%)
Feb 15, 2019	9.988	10.10	9.871	10.07	15,921,735	+0.03(+0.31%)
Feb 14, 2019	9.949	10.15	9.887	10.03	18,460,542	+0.07(+0.70%)
Feb 13, 2019	10.10	10.24	9.817	9.965	29,830,732	-0.43(-4.11%)
Feb 12, 2019	10.56	10.66	10.36	10.39	15,450,242	-0.05(-0.45%)
Feb 11, 2019	10.50	10.58	10.44	10.44	12,348,911	-0.15(-1.40%)
Feb 08, 2019	10.42	10.67	10.42	10.59	18,409,760	+0.22(+2.10%)
Feb 07, 2019	10.24	10.44	10.24	10.37	16,624,078	+0.08(+0.76%)
Feb 06, 2019	10.22	10.41	10.22	10.29	13,611,386	-0.09(-0.90%)
Feb 05, 2019	10.39	10.42	10.20	10.38	11,220,075	+0.01(+0.08%)
Feb 04, 2019	10.14	10.40	10.12	10.38	14,547,071	+0.08(+0.75%)

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.