Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.01	20.52	19.95	20.46	23,992,480	+0.19(+0.92%)
May 27, 2021	20.74	20.75	20.16	20.27	24,530,994	-0.44(-2.14%)
May 26, 2021	20.91	21.02	20.65	20.71	18,046,820	+0.00(+0.00%)
May 25, 2021	20.78	20.81	20.42	20.71	22,961,276	-0.08(-0.41%)
May 24, 2021	20.89	20.97	20.68	20.80	10,853,523	-0.02(-0.08%)
May 21, 2021	21.07	21.11	20.64	20.81	17,198,268	-0.09(-0.44%)
May 20, 2021	20.68	21.07	20.60	20.91	16,194,504	+0.19(+0.89%)
May 19, 2021	20.95	21.38	20.58	20.72	27,907,578	-0.44(-2.07%)
May 18, 2021	21.26	21.26	20.74	21.16	22,571,384	-0.13(-0.63%)
May 17, 2021	20.46	21.31	20.22	21.29	35,823,564	+1.05(+5.20%)
May 14, 2021	20.07	20.29	19.97	20.24	11,739,226	+0.37(+1.87%)
May 13, 2021	19.72	19.99	19.50	19.87	13,683,749	+0.04(+0.21%)
May 12, 2021	20.18	20.38	19.75	19.83	17,012,012	-0.35(-1.75%)
May 11, 2021	19.79	20.25	19.71	20.18	16,540,060	+0.02(+0.08%)
May 10, 2021	20.42	20.59	20.15	20.16	23,129,594	+0.01(+0.04%)
May 07, 2021	20.19	20.35	19.88	20.16	28,753,212	+0.31(+1.57%)
May 06, 2021	19.03	19.88	19.02	19.84	40,919,088	+1.10(+5.84%)
May 05, 2021	18.78	18.85	18.48	18.75	15,891,690	+0.20(+1.09%)
May 04, 2021	18.64	19.00	18.34	18.55	19,992,712	-0.19(-0.99%)
May 03, 2021	18.18	18.82	18.13	18.73	20,670,404	+0.83(+4.61%)
Apr 30, 2021	17.93	18.13	17.82	17.91	16,215,201	-0.08(-0.47%)
Apr 29, 2021	18.29	18.33	17.79	17.99	24,796,854	-0.35(-1.88%)
Apr 28, 2021	18.12	18.46	17.97	18.34	20,291,824	+0.10(+0.55%)
Apr 27, 2021	18.67	18.67	18.19	18.24	18,675,794	-0.44(-2.35%)
Apr 26, 2021	18.72	18.79	18.55	18.67	10,610,102	-0.04(-0.22%)
Apr 23, 2021	19.01	19.07	18.67	18.72	13,761,085	-0.17(-0.89%)
Apr 22, 2021	18.99	19.01	18.73	18.88	17,211,716	-0.28(-1.45%)
Apr 21, 2021	18.94	19.26	18.90	19.16	15,979,739	+0.29(+1.52%)
Apr 20, 2021	18.57	18.92	18.52	18.88	18,458,342	+0.24(+1.31%)
Apr 19, 2021	18.77	18.88	18.56	18.63	16,370,534	-0.10(-0.54%)
Apr 16, 2021	18.86	18.90	18.56	18.73	26,583,364	+0.21(+1.14%)
Apr 15, 2021	18.02	18.71	17.99	18.52	27,229,316	+0.73(+4.12%)
Apr 14, 2021	17.80	17.91	17.70	17.79	16,573,491	+0.01(+0.05%)
Apr 13, 2021	17.82	18.09	17.67	17.78	24,992,490	+0.09(+0.52%)
Apr 12, 2021	17.81	17.83	17.57	17.69	18,802,744	-0.19(-1.04%)
Apr 09, 2021	17.70	17.92	17.60	17.87	16,678,136	+0.04(+0.24%)
Apr 08, 2021	17.67	17.83	17.60	17.83	22,773,458	+0.41(+2.37%)
Apr 07, 2021	17.62	17.65	17.35	17.42	15,421,951	-0.18(-1.01%)
Apr 06, 2021	17.59	17.82	17.43	17.59	21,867,440	+0.21(+1.21%)
Apr 05, 2021	17.55	17.60	17.15	17.38	22,985,346	+0.22(+1.28%)
Apr 01, 2021	16.94	17.20	16.80	17.17	15,475,406	+0.48(+2.88%)
Mar 31, 2021	16.56	16.92	16.42	16.68	16,803,154	+0.24(+1.49%)
Mar 30, 2021	16.59	16.64	16.38	16.44	17,670,760	-0.55(-3.22%)
Mar 29, 2021	16.79	17.02	16.48	16.99	20,758,476	+0.13(+0.80%)
Mar 26, 2021	16.52	16.85	16.52	16.85	24,869,400	+0.23(+1.37%)
Mar 25, 2021	16.89	16.93	16.44	16.63	27,394,670	-0.36(-2.13%)
Mar 24, 2021	17.06	17.09	16.82	16.99	19,968,740	-0.07(-0.40%)
Mar 23, 2021	17.33	17.33	16.87	17.06	20,884,784	-0.32(-1.84%)
Mar 22, 2021	17.48	17.59	17.35	17.38	14,657,824	-0.29(-1.62%)
Mar 19, 2021	17.65	17.69	17.43	17.66	28,981,942	+0.08(+0.48%)
Mar 18, 2021	17.54	17.81	17.45	17.58	15,587,081	-0.23(-1.28%)
Mar 17, 2021	17.35	17.98	17.18	17.81	23,921,508	+0.35(+2.03%)
Mar 16, 2021	17.56	17.58	17.28	17.45	14,376,824	-0.05(-0.29%)
Mar 15, 2021	17.24	17.58	17.12	17.50	19,182,136	+0.38(+2.21%)
Mar 12, 2021	16.84	17.21	16.70	17.12	15,120,817	+0.01(+0.05%)
Mar 11, 2021	17.08	17.22	16.86	17.11	17,139,304	+0.16(+0.94%)
Mar 10, 2021	16.93	17.13	16.68	16.95	19,712,878	+0.11(+0.65%)
Mar 09, 2021	16.92	17.21	16.73	16.84	22,985,016	+0.41(+2.51%)
Mar 08, 2021	16.71	16.74	16.27	16.43	17,038,986	-0.29(-1.71%)
Mar 05, 2021	16.52	16.74	16.19	16.72	24,758,442	+0.25(+1.54%)
Mar 04, 2021	16.43	16.85	16.25	16.47	33,687,700	+0.03(+0.21%)
Mar 03, 2021	16.36	16.49	16.02	16.43	25,317,772	-0.30(-1.81%)
Mar 02, 2021	16.17	16.84	16.14	16.74	30,491,096	+0.75(+4.69%)

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.