Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	23.90	24.16	23.52	24.06	23,812,772	+0.55(+2.34%)
Jul 30, 2020	23.22	23.83	22.90	23.51	19,301,272	-0.44(-1.84%)
Jul 29, 2020	24.77	24.82	23.63	23.95	31,443,696	-0.67(-2.74%)
Jul 28, 2020	24.55	24.87	24.30	24.62	20,293,540	-0.27(-1.07%)
Jul 27, 2020	24.55	25.13	24.48	24.89	33,931,396	+1.22(+5.17%)
Jul 24, 2020	23.40	23.70	23.33	23.67	16,049,657	+0.37(+1.61%)
Jul 23, 2020	23.73	24.03	22.94	23.29	21,018,078	-0.44(-1.86%)
Jul 22, 2020	23.84	23.88	23.39	23.73	16,283,721	+0.24(+1.03%)
Jul 21, 2020	23.93	24.00	23.43	23.49	20,902,756	+0.09(+0.39%)
Jul 20, 2020	22.98	23.44	22.98	23.40	18,091,296	+0.65(+2.85%)
Jul 17, 2020	22.50	22.81	22.27	22.75	14,795,398	+0.54(+2.44%)
Jul 16, 2020	22.32	22.54	21.96	22.21	14,066,901	-0.33(-1.48%)
Jul 15, 2020	22.39	22.55	21.91	22.54	16,832,130	+0.03(+0.15%)
Jul 14, 2020	21.68	22.53	21.60	22.51	15,322,908	+0.77(+3.52%)
Jul 13, 2020	22.88	23.02	21.67	21.75	18,650,126	-0.82(-3.62%)
Jul 10, 2020	23.00	23.19	22.44	22.56	13,873,870	-0.40(-1.74%)
Jul 09, 2020	23.30	23.34	22.46	22.96	15,621,439	-0.11(-0.47%)
Jul 08, 2020	22.93	23.25	22.71	23.07	20,939,934	+0.58(+2.59%)
Jul 07, 2020	22.09	22.64	21.93	22.49	14,657,818	+0.34(+1.54%)
Jul 06, 2020	22.24	22.46	21.94	22.14	13,562,765	+0.28(+1.29%)
Jul 02, 2020	22.14	22.43	21.86	21.86	15,409,790	-0.45(-2.01%)
Jul 01, 2020	22.45	22.45	21.54	22.31	18,783,890	-0.11(-0.48%)
Jun 30, 2020	21.69	22.50	21.51	22.42	18,465,894	+0.67(+3.10%)
Jun 29, 2020	21.64	21.80	21.44	21.75	12,369,524	+0.22(+1.01%)
Jun 26, 2020	21.34	21.60	20.95	21.53	14,559,279	+0.12(+0.54%)
Jun 25, 2020	21.41	21.50	21.08	21.41	12,089,390	+0.02(+0.08%)
Jun 24, 2020	21.37	21.85	21.10	21.40	23,730,374	+0.03(+0.12%)
Jun 23, 2020	21.60	21.79	21.22	21.37	19,472,004	+0.19(+0.90%)
Jun 22, 2020	20.90	21.52	20.81	21.18	20,919,992	+0.80(+3.92%)
Jun 19, 2020	20.18	20.67	20.06	20.38	23,069,684	+0.46(+2.30%)
Jun 18, 2020	20.14	20.33	19.84	19.92	15,093,893	-0.26(-1.28%)
Jun 17, 2020	20.37	20.63	20.06	20.18	11,091,650	-0.11(-0.53%)
Jun 16, 2020	20.32	20.73	20.07	20.29	19,579,558	-0.30(-1.45%)
Jun 15, 2020	19.56	20.66	19.21	20.59	19,038,830	+0.56(+2.78%)
Jun 12, 2020	20.51	20.73	19.90	20.03	18,438,492	-0.20(-0.99%)
Jun 11, 2020	21.15	21.55	19.67	20.23	37,211,832	-0.64(-3.07%)
Jun 10, 2020	20.61	20.97	19.68	20.87	26,310,568	+0.62(+3.08%)
Jun 09, 2020	20.06	20.40	19.80	20.25	25,842,766	+0.64(+3.27%)
Jun 08, 2020	19.34	19.62	19.05	19.61	18,672,356	+0.22(+1.16%)
Jun 05, 2020	18.72	19.39	18.42	19.38	33,848,644	-0.12(-0.60%)
Jun 04, 2020	19.82	19.99	19.29	19.50	26,377,828	+0.24(+1.25%)
Jun 03, 2020	19.42	19.70	18.92	19.26	28,160,740	-0.67(-3.38%)
Jun 02, 2020	20.66	20.66	19.69	19.93	19,293,984	-0.69(-3.35%)
Jun 01, 2020	20.06	20.63	20.06	20.62	19,690,518	+0.65(+3.25%)
May 29, 2020	20.51	20.56	19.94	19.97	24,440,140	+0.04(+0.21%)
May 28, 2020	20.43	20.62	19.81	19.93	22,957,450	+0.16(+0.83%)
May 27, 2020	19.38	19.83	19.06	19.77	44,782,808	-0.67(-3.28%)
May 26, 2020	21.40	21.40	20.31	20.44	36,574,364	-1.31(-6.04%)
May 22, 2020	21.98	22.28	21.68	21.75	13,638,603	+0.05(+0.23%)
May 21, 2020	22.28	22.29	21.16	21.70	26,633,170	-0.82(-3.63%)
May 20, 2020	23.38	23.44	22.49	22.52	19,706,396	-0.70(-3.03%)
May 19, 2020	22.74	23.35	22.65	23.22	21,548,840	+0.74(+3.31%)
May 18, 2020	23.21	23.33	22.25	22.48	20,921,534	-0.69(-3.00%)
May 15, 2020	22.87	23.22	22.52	23.17	23,281,982	+0.74(+3.32%)
May 14, 2020	21.57	22.60	21.57	22.43	21,044,520	+0.84(+3.90%)
May 13, 2020	21.97	22.02	21.12	21.59	15,624,915	+0.07(+0.31%)
May 12, 2020	21.76	22.06	21.43	21.52	15,859,010	+0.02(+0.08%)
May 11, 2020	22.49	22.61	21.41	21.50	23,147,816	-1.13(-5.00%)
May 08, 2020	22.68	23.05	22.51	22.64	15,417,015	+0.11(+0.48%)
May 07, 2020	22.31	22.85	22.02	22.53	19,730,394	+0.58(+2.64%)
May 06, 2020	23.08	23.21	21.83	21.95	20,619,594	-1.35(-5.78%)
May 05, 2020	22.54	23.38	22.25	23.30	20,361,572	+0.67(+2.96%)
May 04, 2020	22.56	22.88	22.26	22.63	19,933,616	+0.37(+1.67%)

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.