Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.60	16.27	15.33	16.19	47,736,020	-0.63(-3.74%)
Feb 27, 2020	18.18	18.24	16.73	16.82	33,248,890	-0.97(-5.48%)
Feb 26, 2020	17.72	18.04	17.62	17.79	21,987,618	-0.14(-0.75%)
Feb 25, 2020	18.31	18.63	17.92	17.93	31,401,248	-0.66(-3.54%)
Feb 24, 2020	18.98	19.04	18.33	18.59	34,562,088	+0.50(+2.75%)
Feb 21, 2020	18.10	18.23	17.86	18.09	23,653,320	+0.57(+3.23%)
Feb 20, 2020	17.67	17.98	17.48	17.52	19,661,800	-0.19(-1.09%)
Feb 19, 2020	17.56	17.75	17.21	17.72	23,914,454	+0.35(+2.04%)
Feb 18, 2020	16.75	17.42	16.66	17.36	33,142,602	+0.73(+4.36%)
Feb 14, 2020	16.03	16.65	15.97	16.64	23,935,770	+0.67(+4.17%)
Feb 13, 2020	15.68	16.17	15.65	15.97	18,091,256	+0.44(+2.82%)
Feb 12, 2020	15.62	15.76	15.36	15.53	14,018,512	-0.03(-0.16%)
Feb 11, 2020	15.50	15.73	15.41	15.56	12,304,817	+0.01(+0.05%)
Feb 10, 2020	15.41	15.63	15.32	15.55	9,677,584	+0.20(+1.32%)
Feb 07, 2020	15.57	15.66	15.25	15.35	10,351,706	-0.13(-0.87%)
Feb 06, 2020	15.29	15.60	15.23	15.48	8,855,529	+0.28(+1.83%)
Feb 05, 2020	15.19	15.33	15.15	15.20	8,754,613	+0.00(+0.00%)
Feb 04, 2020	15.19	15.31	14.87	15.20	18,464,864	-0.22(-1.42%)
Feb 03, 2020	15.50	15.57	15.26	15.42	13,937,018	-0.20(-1.30%)
Jan 31, 2020	15.59	15.81	15.54	15.63	13,040,854	+0.07(+0.43%)
Jan 30, 2020	15.54	15.73	15.40	15.56	16,401,539	+0.06(+0.38%)
Jan 29, 2020	15.26	15.52	15.13	15.50	10,050,526	+0.31(+2.06%)
Jan 28, 2020	15.52	15.61	15.06	15.19	19,109,816	-0.52(-3.33%)
Jan 27, 2020	16.03	16.17	15.57	15.71	25,233,524	-0.08(-0.48%)
Jan 24, 2020	15.57	15.82	15.48	15.79	17,483,734	+0.24(+1.52%)
Jan 23, 2020	15.36	15.76	15.34	15.55	15,623,671	+0.12(+0.77%)
Jan 22, 2020	15.47	15.52	15.33	15.43	12,520,287	-0.05(-0.33%)
Jan 21, 2020	15.15	15.48	15.13	15.48	17,321,624	+0.34(+2.23%)
Jan 17, 2020	15.30	15.36	14.98	15.14	11,602,880	-0.12(-0.77%)
Jan 16, 2020	15.19	15.27	14.97	15.26	12,060,979	+0.16(+1.06%)
Jan 15, 2020	14.98	15.17	14.82	15.10	12,380,269	+0.29(+1.94%)
Jan 14, 2020	14.60	14.85	14.56	14.82	11,929,637	+0.12(+0.80%)
Jan 13, 2020	14.99	15.00	14.71	14.70	9,968,990	-0.36(-2.41%)
Jan 10, 2020	14.91	15.15	14.85	15.06	9,916,829	+0.21(+1.42%)
Jan 09, 2020	14.87	15.02	14.73	14.85	13,675,551	-0.19(-1.23%)
Jan 08, 2020	15.62	15.62	14.94	15.03	17,283,856	-0.55(-3.52%)
Jan 07, 2020	15.52	15.63	15.30	15.58	14,333,942	+0.07(+0.44%)
Jan 06, 2020	16.01	16.04	15.50	15.52	16,931,480	-0.15(-0.97%)
Jan 03, 2020	15.97	16.00	15.55	15.67	16,310,313	+0.07(+0.43%)
Jan 02, 2020	15.79	15.87	15.50	15.60	8,411,639	-0.08(-0.54%)
Dec 31, 2019	15.81	15.89	15.61	15.68	10,918,978	-0.02(-0.11%)
Dec 30, 2019	15.53	15.75	15.46	15.70	11,332,229	+0.20(+1.31%)
Dec 27, 2019	15.46	15.59	15.34	15.50	10,723,526	+0.01(+0.05%)
Dec 26, 2019	15.61	15.66	15.36	15.49	11,108,995	+0.04(+0.27%)
Dec 24, 2019	15.02	15.46	14.98	15.45	9,688,308	+0.46(+3.10%)
Dec 23, 2019	14.83	15.03	14.75	14.98	10,233,811	+0.26(+1.78%)
Dec 20, 2019	14.89	15.00	14.69	14.72	10,764,655	-0.22(-1.47%)
Dec 19, 2019	15.13	15.19	14.81	14.94	9,933,446	-0.19(-1.23%)
Dec 18, 2019	14.76	15.14	14.69	15.13	18,891,804	+0.46(+3.11%)
Dec 17, 2019	14.64	14.78	14.59	14.67	11,522,970	-0.03(-0.17%)
Dec 16, 2019	14.92	14.92	14.55	14.70	9,260,985	-0.14(-0.91%)
Dec 13, 2019	14.72	14.91	14.61	14.83	12,710,637	+0.02(+0.11%)
Dec 12, 2019	15.02	15.17	14.63	14.82	14,453,081	-0.05(-0.34%)
Dec 11, 2019	14.58	15.00	14.55	14.87	17,352,962	+0.40(+2.80%)
Dec 10, 2019	14.30	14.49	14.28	14.46	14,987,146	+0.24(+1.72%)
Dec 09, 2019	14.34	14.51	14.16	14.22	10,604,133	-0.03(-0.24%)
Dec 06, 2019	14.25	14.44	14.19	14.25	9,706,561	-0.23(-1.57%)
Dec 05, 2019	14.44	14.60	14.38	14.48	10,297,253	+0.11(+0.76%)
Dec 04, 2019	14.55	14.66	14.35	14.37	12,007,993	-0.21(-1.45%)
Dec 03, 2019	14.58	15.01	14.50	14.58	20,105,972	+0.33(+2.31%)

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.