Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	23.60	23.83	23.33	23.59	17,739,662	-0.14(-0.60%)
Sep 29, 2020	23.48	23.90	23.39	23.74	14,841,052	+0.44(+1.87%)
Sep 28, 2020	23.50	23.53	23.04	23.30	14,915,835	+0.05(+0.22%)
Sep 25, 2020	23.12	23.37	22.88	23.25	11,229,498	+0.04(+0.18%)
Sep 24, 2020	22.55	23.31	22.52	23.21	24,287,904	+0.43(+1.88%)
Sep 23, 2020	23.58	23.61	22.64	22.78	28,730,250	-1.07(-4.50%)
Sep 22, 2020	23.74	24.04	23.60	23.85	17,415,644	+0.19(+0.82%)
Sep 21, 2020	23.84	24.08	23.34	23.66	20,762,694	-0.59(-2.42%)
Sep 18, 2020	24.59	24.81	24.22	24.25	32,124,228	-0.21(-0.86%)
Sep 17, 2020	24.78	24.78	24.18	24.46	31,365,970	-0.71(-2.83%)
Sep 16, 2020	25.39	25.48	24.84	25.17	24,830,322	+0.00(+0.00%)
Sep 15, 2020	25.40	25.63	25.06	25.17	14,944,962	+0.05(+0.20%)
Sep 14, 2020	25.20	25.43	24.69	25.12	18,603,760	+0.15(+0.61%)
Sep 11, 2020	25.43	25.67	24.85	24.97	14,981,283	-0.30(-1.20%)
Sep 10, 2020	25.83	25.91	25.15	25.27	19,262,148	-0.29(-1.15%)
Sep 09, 2020	24.77	25.68	24.72	25.57	24,403,834	+1.06(+4.31%)
Sep 08, 2020	23.95	25.04	23.71	24.51	21,129,762	+0.13(+0.52%)
Sep 04, 2020	24.32	24.59	23.57	24.38	25,552,498	-0.18(-0.72%)
Sep 03, 2020	24.62	24.92	24.00	24.56	21,130,458	-0.29(-1.18%)
Sep 02, 2020	24.48	24.89	24.00	24.85	20,046,874	+0.23(+0.95%)
Sep 01, 2020	25.41	25.46	24.32	24.62	20,341,710	-0.27(-1.08%)
Aug 31, 2020	24.74	25.16	24.57	24.89	16,962,162	+0.38(+1.54%)
Aug 28, 2020	24.52	24.80	24.38	24.51	23,273,716	+0.68(+2.83%)
Aug 27, 2020	24.90	24.93	23.61	23.83	27,800,478	-0.66(-2.69%)
Aug 26, 2020	23.72	24.51	23.67	24.49	20,672,176	+0.52(+2.16%)
Aug 25, 2020	24.05	24.13	23.45	23.97	20,910,428	-0.18(-0.76%)
Aug 24, 2020	24.83	24.87	24.12	24.16	20,135,226	-0.28(-1.16%)
Aug 21, 2020	24.77	24.83	24.13	24.44	19,609,448	-0.53(-2.14%)
Aug 20, 2020	24.24	25.01	24.11	24.98	26,529,320	+0.81(+3.35%)
Aug 19, 2020	25.06	25.28	24.02	24.17	37,994,288	-0.88(-3.53%)
Aug 18, 2020	26.02	26.03	24.80	25.05	47,085,004	-0.07(-0.30%)
Aug 17, 2020	24.70	25.24	24.43	25.13	64,642,220	+2.62(+11.63%)
Aug 14, 2020	22.62	22.71	22.14	22.51	15,152,286	-0.13(-0.55%)
Aug 13, 2020	22.19	22.88	22.10	22.63	18,108,068	+0.80(+3.67%)
Aug 12, 2020	22.49	22.56	21.73	21.83	26,245,318	-0.21(-0.95%)
Aug 11, 2020	22.60	22.99	21.57	22.04	43,495,784	-1.91(-7.97%)
Aug 10, 2020	24.46	24.96	23.87	23.95	19,043,668	-0.13(-0.52%)
Aug 07, 2020	24.18	24.47	23.71	24.07	17,604,636	-0.53(-2.14%)
Aug 06, 2020	25.05	25.11	24.25	24.60	18,409,690	-0.28(-1.14%)
Aug 05, 2020	25.43	25.59	24.60	24.88	28,390,210	+0.08(+0.30%)
Aug 04, 2020	23.99	24.89	23.64	24.81	30,748,920	+0.86(+3.59%)
Aug 03, 2020	24.02	24.07	23.50	23.95	13,813,501	-0.16(-0.66%)
Jul 31, 2020	23.95	24.21	23.57	24.11	23,764,532	+0.55(+2.34%)
Jul 30, 2020	23.27	23.87	22.95	23.56	19,262,174	-0.44(-1.84%)
Jul 29, 2020	24.82	24.87	23.67	24.00	31,380,000	-0.68(-2.74%)
Jul 28, 2020	24.60	24.93	24.35	24.67	20,252,432	-0.27(-1.07%)
Jul 27, 2020	24.60	25.18	24.52	24.94	33,862,660	+1.23(+5.17%)
Jul 24, 2020	23.45	23.75	23.37	23.72	16,017,145	+0.38(+1.61%)
Jul 23, 2020	23.77	24.07	22.99	23.34	20,975,502	-0.44(-1.86%)
Jul 22, 2020	23.89	23.92	23.43	23.78	16,250,734	+0.24(+1.03%)
Jul 21, 2020	23.98	24.05	23.47	23.54	20,860,412	+0.09(+0.39%)
Jul 20, 2020	23.02	23.49	23.02	23.45	18,054,648	+0.65(+2.85%)
Jul 17, 2020	22.55	22.86	22.32	22.80	14,765,427	+0.54(+2.44%)
Jul 16, 2020	22.36	22.59	22.01	22.26	14,038,405	-0.33(-1.48%)
Jul 15, 2020	22.43	22.60	21.96	22.59	16,798,032	+0.03(+0.15%)
Jul 14, 2020	21.72	22.57	21.64	22.56	15,291,868	+0.77(+3.52%)
Jul 13, 2020	22.92	23.07	21.71	21.79	18,612,346	-0.82(-3.62%)
Jul 10, 2020	23.05	23.23	22.49	22.61	13,845,765	-0.40(-1.74%)
Jul 09, 2020	23.35	23.39	22.51	23.01	15,589,794	-0.11(-0.47%)
Jul 08, 2020	22.97	23.30	22.76	23.12	20,897,516	+0.58(+2.59%)
Jul 07, 2020	22.14	22.68	21.97	22.53	14,628,125	+0.34(+1.54%)
Jul 06, 2020	22.29	22.51	21.98	22.19	13,535,291	+0.28(+1.29%)
Jul 02, 2020	22.18	22.47	21.91	21.91	15,378,574	-0.45(-2.01%)

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.