Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		18.58	18.58	18.58	19,656,082	-0.38(-1.98%)
Dec 30, 2020	18.73	18.98	18.63	18.95	19,656,082	+0.27(+1.44%)
Dec 29, 2020	18.72	18.98	18.55	18.68	17,961,742	+0.06(+0.31%)
Dec 28, 2020	19.18	19.20	18.59	18.63	19,503,262	-0.05(-0.26%)
Dec 24, 2020	18.59	18.79	18.53	18.67	6,033,174	+0.06(+0.31%)
Dec 23, 2020	18.45	18.78	18.40	18.62	14,379,017	+0.25(+1.38%)
Dec 22, 2020	18.76	18.80	18.15	18.36	24,305,096	-0.41(-2.17%)
Dec 21, 2020	18.96	19.09	18.72	18.77	25,352,174	-0.20(-1.07%)
Dec 18, 2020	19.32	19.32	18.97	18.98	18,152,252	-0.26(-1.36%)
Dec 17, 2020	19.28	19.60	19.09	19.24	24,826,192	+0.42(+2.25%)
Dec 16, 2020	18.76	18.87	18.48	18.81	21,096,024	+0.16(+0.87%)
Dec 15, 2020	18.63	18.89	18.52	18.65	19,664,528	+0.35(+1.92%)
Dec 14, 2020	18.67	18.81	18.27	18.30	18,040,922	-0.38(-2.01%)
Dec 11, 2020	18.82	19.01	18.63	18.67	17,123,914	-0.15(-0.82%)
Dec 10, 2020	19.16	19.22	18.74	18.83	22,054,312	-0.22(-1.16%)
Dec 09, 2020	19.37	19.42	18.90	19.05	25,176,646	-0.44(-2.26%)
Dec 08, 2020	19.65	19.66	19.37	19.49	16,792,254	-0.04(-0.21%)
Dec 07, 2020	19.16	19.73	19.13	19.53	23,006,958	+0.37(+1.92%)
Dec 04, 2020	19.37	19.41	18.95	19.16	20,956,450	-0.09(-0.47%)
Dec 03, 2020	19.72	19.74	19.11	19.25	22,450,260	-0.29(-1.46%)
Dec 02, 2020	19.55	19.65	19.25	19.54	21,650,408	+0.11(+0.55%)
Dec 01, 2020	19.46	19.57	19.12	19.43	32,489,940	+0.56(+2.98%)
Nov 30, 2020	18.34	18.93	18.23	18.87	29,893,544	+0.37(+1.98%)
Nov 27, 2020	18.36	18.53	18.12	18.50	20,662,394	+0.05(+0.29%)
Nov 25, 2020	18.69	18.76	18.31	18.45	45,732,728	+0.03(+0.18%)
Nov 24, 2020	18.26	18.79	18.21	18.42	53,964,572	-0.36(-1.94%)
Nov 23, 2020	19.52	19.52	18.70	18.78	45,218,924	-0.84(-4.28%)
Nov 20, 2020	19.65	19.91	19.53	19.62	20,672,352	+0.08(+0.41%)
Nov 19, 2020	19.53	19.75	19.40	19.54	22,532,074	-0.23(-1.14%)
Nov 18, 2020	20.40	20.43	19.73	19.77	35,469,536	-0.74(-3.59%)
Nov 17, 2020	20.85	20.93	20.47	20.50	23,180,892	-0.40(-1.89%)
Nov 16, 2020	20.85	21.03	20.58	20.90	21,481,464	-0.02(-0.12%)
Nov 13, 2020	21.25	21.29	20.91	20.92	14,570,200	-0.02(-0.08%)
Nov 12, 2020	21.03	21.20	20.87	20.94	15,892,989	+0.10(+0.47%)
Nov 11, 2020	20.87	20.88	20.48	20.84	26,323,612	-0.12(-0.58%)
Nov 10, 2020	21.74	21.82	20.93	20.96	28,661,434	-0.78(-3.57%)
Nov 09, 2020	22.00	22.17	21.08	21.74	58,817,636	-1.59(-6.82%)
Nov 06, 2020	23.89	23.92	23.23	23.33	16,752,086	-0.36(-1.53%)
Nov 05, 2020	22.96	23.88	22.93	23.69	35,275,596	+1.41(+6.35%)
Nov 04, 2020	22.42	22.71	22.10	22.28	18,284,722	-0.17(-0.76%)
Nov 03, 2020	22.22	22.53	22.02	22.45	17,303,678	+0.50(+2.28%)
Nov 02, 2020	21.82	21.98	21.43	21.95	18,643,864	+0.35(+1.61%)
Oct 30, 2020	21.34	21.63	20.81	21.60	18,383,550	+0.45(+2.14%)
Oct 29, 2020	20.73	21.47	20.66	21.15	19,050,580	+0.20(+0.96%)
Oct 28, 2020	21.37	21.46	20.78	20.95	27,437,930	-0.95(-4.32%)
Oct 27, 2020	21.54	21.92	21.43	21.89	13,225,608	+0.37(+1.73%)
Oct 26, 2020	21.49	21.96	21.48	21.52	12,696,810	-0.15(-0.67%)
Oct 23, 2020	21.64	21.77	21.50	21.67	11,924,268	-0.06(-0.30%)
Oct 22, 2020	21.87	21.90	21.46	21.73	16,817,894	-0.39(-1.75%)
Oct 21, 2020	22.05	22.25	21.90	22.12	13,739,871	+0.24(+1.11%)
Oct 20, 2020	21.92	22.05	21.69	21.88	17,904,796	+0.04(+0.19%)
Oct 19, 2020	22.48	22.60	21.82	21.84	15,859,517	-0.44(-1.99%)
Oct 16, 2020	22.51	22.54	22.22	22.28	11,126,479	-0.15(-0.65%)
Oct 15, 2020	22.60	22.69	22.27	22.43	13,320,411	-0.45(-1.98%)
Oct 14, 2020	22.79	23.10	22.59	22.88	13,108,792	+0.28(+1.25%)
Oct 13, 2020	22.47	22.68	21.96	22.59	15,441,367	-0.06(-0.29%)
Oct 12, 2020	22.59	22.78	22.47	22.66	12,187,757	-0.01(-0.04%)
Oct 09, 2020	22.44	22.67	22.24	22.67	17,937,694	+0.63(+2.86%)
Oct 08, 2020	21.92	22.24	21.74	22.04	16,582,976	+0.26(+1.19%)
Oct 07, 2020	22.13	22.25	21.72	21.78	22,695,012	-0.09(-0.41%)
Oct 06, 2020	22.96	23.06	21.85	21.87	22,882,946	-1.06(-4.62%)
Oct 05, 2020	22.64	23.23	22.60	22.93	13,208,190	+0.39(+1.72%)
Oct 02, 2020	22.78	22.94	22.48	22.54	12,221,753	-0.30(-1.31%)

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.