Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.39	14.45	14.14	14.38	12,417,855	+0.06(+0.45%)
Jun 27, 2019	14.22	14.36	13.99	14.31	22,559,774	-0.15(-1.01%)
Jun 26, 2019	13.90	14.58	13.88	14.46	22,354,112	-0.14(-0.94%)
Jun 25, 2019	14.86	15.00	14.33	14.60	31,870,236	-0.21(-1.42%)
Jun 24, 2019	14.33	14.83	14.29	14.80	30,922,140	+0.58(+4.10%)
Jun 21, 2019	13.95	14.32	13.85	14.22	29,604,964	+0.27(+1.96%)
Jun 20, 2019	13.61	14.20	13.60	13.95	34,659,740	+0.75(+5.66%)
Jun 19, 2019	12.86	13.25	12.74	13.20	24,666,920	+0.10(+0.77%)
Jun 18, 2019	13.05	13.16	12.82	13.10	21,633,842	+0.20(+1.55%)
Jun 17, 2019	12.66	12.93	12.59	12.90	14,203,988	+0.23(+1.80%)
Jun 14, 2019	12.77	12.83	12.53	12.67	16,305,831	+0.04(+0.29%)
Jun 13, 2019	12.52	12.65	12.37	12.64	12,934,331	+0.12(+0.95%)
Jun 12, 2019	12.43	12.57	12.40	12.52	18,317,964	+0.16(+1.33%)
Jun 11, 2019	12.19	12.44	12.16	12.35	11,269,459	+0.09(+0.74%)
Jun 10, 2019	12.08	12.29	12.03	12.26	9,969,458	-0.08(-0.67%)
Jun 07, 2019	12.39	12.49	12.27	12.34	18,009,590	+0.03(+0.22%)
Jun 06, 2019	12.04	12.46	11.97	12.32	22,816,914	+0.26(+2.12%)
Jun 05, 2019	12.26	12.33	11.80	12.06	19,750,322	+0.02(+0.15%)
Jun 04, 2019	11.83	12.06	11.76	12.04	16,208,343	+0.11(+0.92%)
Jun 03, 2019	11.48	12.01	11.46	11.93	27,671,528	+0.61(+5.39%)
May 31, 2019	10.95	11.36	10.93	11.32	19,955,334	+0.57(+5.34%)
May 30, 2019	10.72	10.82	10.63	10.75	10,171,557	+0.09(+0.80%)
May 29, 2019	10.64	10.86	10.64	10.66	11,425,379	+0.01(+0.08%)
May 28, 2019	10.62	10.75	10.57	10.65	10,680,631	-0.19(-1.76%)
May 24, 2019	10.89	10.89	10.66	10.84	11,662,461	-0.01(-0.08%)
May 23, 2019	10.91	11.11	10.85	10.85	14,492,183	+0.02(+0.17%)
May 22, 2019	11.03	11.04	10.73	10.83	14,155,955	-0.17(-1.57%)
May 21, 2019	11.01	11.04	10.82	11.01	12,567,830	-0.06(-0.57%)
May 20, 2019	11.07	11.22	11.03	11.07	7,282,383	-0.02(-0.16%)
May 17, 2019	10.98	11.13	10.90	11.09	12,641,597	+0.04(+0.33%)
May 16, 2019	11.27	11.28	10.99	11.05	14,949,726	-0.29(-2.56%)
May 15, 2019	11.40	11.45	11.25	11.34	12,268,158	+0.04(+0.32%)
May 14, 2019	11.13	11.37	11.06	11.31	13,453,610	+0.14(+1.22%)
May 13, 2019	11.00	11.20	10.91	11.17	16,410,573	+0.28(+2.58%)
May 10, 2019	11.26	11.31	10.89	10.89	15,722,376	-0.34(-2.99%)
May 09, 2019	11.43	11.52	11.22	11.22	11,372,872	-0.18(-1.59%)
May 08, 2019	11.62	11.81	11.29	11.41	16,432,978	-0.14(-1.18%)
May 07, 2019	11.44	11.62	11.36	11.54	14,198,876	+0.06(+0.55%)
May 06, 2019	11.46	11.47	11.36	11.48	7,368,257	+0.05(+0.48%)
May 03, 2019	11.49	11.54	11.34	11.42	12,757,529	+0.07(+0.64%)
May 02, 2019	11.33	11.59	11.26	11.35	15,426,757	-0.07(-0.64%)
May 01, 2019	11.52	11.67	11.21	11.42	24,265,920	-0.12(-1.02%)
Apr 30, 2019	11.49	11.66	11.47	11.54	14,503,643	+0.05(+0.47%)
Apr 29, 2019	11.76	11.78	11.46	11.49	9,974,713	-0.31(-2.62%)
Apr 26, 2019	11.75	11.86	11.71	11.80	7,434,159	+0.15(+1.25%)
Apr 25, 2019	11.66	11.85	11.55	11.65	15,592,155	+0.01(+0.08%)
Apr 24, 2019	11.60	11.79	11.45	11.64	9,655,627	+0.02(+0.16%)
Apr 23, 2019	11.67	11.76	11.57	11.62	11,080,605	-0.15(-1.23%)
Apr 22, 2019	12.05	12.05	11.74	11.77	7,872,218	-0.23(-1.89%)
Apr 18, 2019	11.98	12.22	11.90	12.00	9,735,817	+0.02(+0.15%)
Apr 17, 2019	12.12	12.14	11.89	11.98	13,883,588	-0.08(-0.68%)
Apr 16, 2019	12.26	12.30	11.98	12.06	12,733,199	-0.31(-2.49%)
Apr 15, 2019	12.10	12.41	12.08	12.37	13,694,746	+0.19(+1.57%)
Apr 12, 2019	12.24	12.33	12.11	12.18	13,209,904	-0.03(-0.22%)
Apr 11, 2019	12.21	12.33	12.09	12.21	12,183,108	-0.13(-1.03%)
Apr 10, 2019	12.56	12.67	12.29	12.33	12,027,206	-0.12(-0.95%)
Apr 09, 2019	12.35	12.46	12.28	12.45	10,425,431	+0.18(+1.48%)
Apr 08, 2019	12.45	12.45	12.22	12.27	8,475,363	+0.03(+0.22%)
Apr 05, 2019	12.29	12.30	12.16	12.24	7,773,468	-0.06(-0.52%)
Apr 04, 2019	11.96	12.31	11.85	12.30	10,917,265	+0.24(+1.95%)
Apr 03, 2019	12.30	12.30	12.02	12.07	12,863,627	-0.15(-1.19%)
Apr 02, 2019	12.17	12.30	12.14	12.21	15,888,432	+0.02(+0.15%)

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.