Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.18	18.38	18.07	18.15	15,995,942	-0.09(-0.47%)
Apr 29, 2021	18.54	18.58	18.03	18.24	24,461,556	-0.35(-1.88%)
Apr 28, 2021	18.37	18.72	18.21	18.59	20,017,442	+0.10(+0.56%)
Apr 27, 2021	18.92	18.92	18.44	18.49	18,423,264	-0.44(-2.35%)
Apr 26, 2021	18.98	19.05	18.80	18.93	10,466,634	-0.04(-0.23%)
Apr 23, 2021	19.27	19.33	18.92	18.97	13,575,011	-0.17(-0.89%)
Apr 22, 2021	19.25	19.27	18.99	19.14	16,978,982	-0.28(-1.45%)
Apr 21, 2021	19.20	19.53	19.16	19.42	15,763,664	+0.29(+1.52%)
Apr 20, 2021	18.83	19.18	18.78	19.13	18,208,752	+0.25(+1.31%)
Apr 19, 2021	19.02	19.13	18.81	18.89	16,149,175	-0.10(-0.54%)
Apr 16, 2021	19.12	19.16	18.81	18.99	26,223,910	+0.21(+1.14%)
Apr 15, 2021	18.27	18.96	18.24	18.78	26,861,128	+0.74(+4.12%)
Apr 14, 2021	18.04	18.15	17.95	18.03	16,349,388	+0.01(+0.05%)
Apr 13, 2021	18.07	18.34	17.91	18.02	24,654,546	+0.09(+0.52%)
Apr 12, 2021	18.06	18.08	17.81	17.93	18,548,496	-0.19(-1.04%)
Apr 09, 2021	17.94	18.17	17.84	18.12	16,452,618	+0.04(+0.24%)
Apr 08, 2021	17.91	18.08	17.84	18.08	22,465,518	+0.42(+2.37%)
Apr 07, 2021	17.86	17.90	17.59	17.66	15,213,418	-0.18(-1.01%)
Apr 06, 2021	17.84	18.07	17.67	17.84	21,571,752	+0.21(+1.21%)
Apr 05, 2021	17.79	17.84	17.38	17.62	22,674,544	+0.22(+1.28%)
Apr 01, 2021	17.17	17.43	17.03	17.40	15,266,151	+0.49(+2.88%)
Mar 31, 2021	16.79	17.15	16.64	16.91	16,575,945	+0.25(+1.49%)
Mar 30, 2021	16.82	16.87	16.61	16.67	17,431,820	-0.56(-3.22%)
Mar 29, 2021	17.02	17.26	16.71	17.22	20,477,784	+0.14(+0.80%)
Mar 26, 2021	16.75	17.08	16.75	17.08	24,533,120	+0.23(+1.37%)
Mar 25, 2021	17.12	17.16	16.67	16.85	27,024,246	-0.37(-2.13%)
Mar 24, 2021	17.30	17.32	17.05	17.22	19,698,726	-0.07(-0.40%)
Mar 23, 2021	17.56	17.56	17.10	17.29	20,602,386	-0.32(-1.84%)
Mar 22, 2021	17.72	17.84	17.59	17.61	14,459,624	-0.29(-1.62%)
Mar 19, 2021	17.90	17.93	17.67	17.90	28,590,054	+0.09(+0.48%)
Mar 18, 2021	17.78	18.05	17.69	17.82	15,376,316	-0.23(-1.28%)
Mar 17, 2021	17.59	18.23	17.42	18.05	23,598,046	+0.36(+2.03%)
Mar 16, 2021	17.80	17.82	17.52	17.69	14,182,423	-0.05(-0.29%)
Mar 15, 2021	17.48	17.82	17.36	17.74	18,922,760	+0.38(+2.21%)
Mar 12, 2021	17.08	17.44	16.93	17.36	14,916,357	+0.01(+0.05%)
Mar 11, 2021	17.32	17.46	17.09	17.35	16,907,550	+0.16(+0.94%)
Mar 10, 2021	17.16	17.37	16.91	17.19	19,446,324	+0.11(+0.65%)
Mar 09, 2021	17.15	17.44	16.96	17.08	22,674,218	+0.42(+2.51%)
Mar 08, 2021	16.94	16.96	16.49	16.66	16,808,588	-0.29(-1.71%)
Mar 05, 2021	16.75	16.97	16.41	16.95	24,423,664	+0.26(+1.54%)
Mar 04, 2021	16.66	17.08	16.47	16.69	33,232,182	+0.03(+0.21%)
Mar 03, 2021	16.58	16.72	16.24	16.66	24,975,430	-0.31(-1.81%)
Mar 02, 2021	16.39	17.07	16.36	16.96	30,078,800	+0.76(+4.69%)
Mar 01, 2021	16.23	16.44	16.06	16.20	28,180,542	+0.26(+1.61%)
Feb 26, 2021	16.43	16.48	15.92	15.95	38,451,488	-0.49(-2.99%)
Feb 25, 2021	16.78	17.07	16.36	16.44	30,500,168	-0.55(-3.23%)
Feb 24, 2021	16.88	17.09	16.68	16.99	21,042,868	-0.05(-0.30%)
Feb 23, 2021	17.34	17.39	16.73	17.04	27,047,376	-0.31(-1.80%)
Feb 22, 2021	16.84	17.41	16.79	17.35	34,102,100	+0.63(+3.79%)
Feb 19, 2021	17.21	17.27	16.64	16.72	45,030,312	-0.46(-2.66%)
Feb 18, 2021	17.64	17.74	17.09	17.18	34,733,720	-0.43(-2.45%)
Feb 17, 2021	18.01	18.01	17.41	17.61	43,379,336	-0.74(-4.01%)
Feb 16, 2021	18.59	18.69	18.30	18.34	22,072,844	-0.38(-2.03%)
Feb 12, 2021	18.65	18.84	18.35	18.72	17,240,742	-0.03(-0.18%)
Feb 11, 2021	19.06	19.08	18.69	18.76	14,995,109	-0.27(-1.42%)
Feb 10, 2021	19.09	19.19	18.87	19.03	12,720,158	+0.07(+0.36%)
Feb 09, 2021	19.04	19.05	18.82	18.96	15,218,981	-0.03(-0.13%)
Feb 08, 2021	19.13	19.17	18.93	18.98	13,746,577	+0.11(+0.58%)
Feb 05, 2021	18.68	18.92	18.48	18.87	20,580,426	+0.29(+1.55%)
Feb 04, 2021	18.52	18.64	18.16	18.59	20,886,654	-0.30(-1.57%)
Feb 03, 2021	18.87	19.00	18.75	18.88	13,037,799	+0.00(+0.00%)
Feb 02, 2021	18.71	19.04	18.55	18.88	18,160,760	-0.17(-0.89%)

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.