Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	19.22	19.48	19.13	19.29	11,493,357	-0.04(-0.18%)
Jul 29, 2021	19.26	19.48	19.13	19.33	18,510,210	+0.42(+2.20%)
Jul 28, 2021	18.58	18.94	18.53	18.91	13,487,667	+0.31(+1.67%)
Jul 27, 2021	18.48	18.66	18.32	18.60	11,843,662	+0.15(+0.82%)
Jul 26, 2021	18.31	18.65	18.23	18.45	11,600,557	+0.17(+0.92%)
Jul 23, 2021	18.30	18.41	18.10	18.28	11,633,923	-0.10(-0.53%)
Jul 22, 2021	18.41	18.49	18.18	18.38	11,479,955	-0.14(-0.77%)
Jul 21, 2021	18.23	18.62	18.19	18.52	13,597,777	+0.16(+0.87%)
Jul 20, 2021	18.32	18.66	18.20	18.36	18,324,346	+0.16(+0.88%)
Jul 19, 2021	18.28	18.47	17.96	18.20	22,726,230	-0.28(-1.53%)
Jul 16, 2021	18.76	18.79	18.35	18.48	19,657,588	-0.36(-1.93%)
Jul 15, 2021	18.88	18.92	18.56	18.85	14,495,466	-0.05(-0.28%)
Jul 14, 2021	19.17	19.18	18.78	18.90	14,856,233	+0.17(+0.90%)
Jul 13, 2021	18.54	19.08	18.52	18.73	16,765,012	+0.27(+1.49%)
Jul 12, 2021	18.61	18.85	18.40	18.46	11,876,075	-0.27(-1.42%)
Jul 09, 2021	18.43	18.79	18.39	18.72	12,024,336	+0.36(+1.98%)
Jul 08, 2021	18.79	18.86	18.23	18.36	16,309,003	-0.42(-2.22%)
Jul 07, 2021	18.97	18.97	18.63	18.78	10,512,545	-0.09(-0.47%)
Jul 06, 2021	18.70	18.93	18.59	18.86	22,805,334	+0.44(+2.40%)
Jul 02, 2021	18.45	18.57	18.24	18.42	12,102,664	+0.19(+1.02%)
Jul 01, 2021	18.55	18.55	18.16	18.24	14,645,459	-0.09(-0.48%)
Jun 30, 2021	18.34	18.44	18.13	18.32	11,897,539	+0.13(+0.73%)
Jun 29, 2021	18.09	18.32	17.98	18.19	14,018,482	-0.15(-0.82%)
Jun 28, 2021	18.54	18.64	18.20	18.34	13,617,112	-0.17(-0.91%)
Jun 25, 2021	18.78	18.82	18.46	18.51	12,718,662	-0.07(-0.38%)
Jun 24, 2021	18.66	18.76	18.54	18.58	11,897,480	+0.01(+0.05%)
Jun 23, 2021	18.88	18.91	18.55	18.57	11,650,055	-0.11(-0.57%)
Jun 22, 2021	18.67	18.86	18.59	18.68	14,582,721	-0.06(-0.33%)
Jun 21, 2021	18.55	18.85	18.43	18.74	17,747,418	+0.35(+1.93%)
Jun 18, 2021	18.71	18.81	18.37	18.39	34,116,124	-0.25(-1.33%)
Jun 17, 2021	19.31	19.39	18.61	18.63	41,825,868	-1.26(-6.33%)
Jun 16, 2021	20.23	20.50	19.88	19.89	24,121,162	-0.30(-1.49%)
Jun 15, 2021	20.52	20.52	20.18	20.19	12,589,282	-0.32(-1.56%)
Jun 14, 2021	20.27	20.61	20.11	20.51	14,800,323	-0.07(-0.34%)
Jun 11, 2021	20.92	20.96	20.57	20.58	12,361,879	-0.43(-2.02%)
Jun 10, 2021	20.40	21.03	20.31	21.01	14,866,329	+0.62(+3.04%)
Jun 09, 2021	20.47	20.67	20.39	20.39	11,780,197	-0.10(-0.48%)
Jun 08, 2021	20.69	20.84	20.49	20.49	12,036,338	-0.26(-1.24%)
Jun 07, 2021	20.66	20.81	20.53	20.74	12,356,658	-0.04(-0.21%)
Jun 04, 2021	20.66	20.98	20.60	20.79	15,141,875	+0.22(+1.08%)
Jun 03, 2021	20.88	20.91	20.49	20.57	23,876,460	-0.85(-3.97%)
Jun 02, 2021	21.51	21.59	21.39	21.42	10,826,461	-0.08(-0.37%)
Jun 01, 2021	21.38	21.53	21.08	21.50	19,799,304	+0.16(+0.75%)
May 28, 2021	20.87	21.40	20.80	21.34	23,003,148	+0.19(+0.92%)
May 27, 2021	21.63	21.64	21.03	21.14	23,519,458	-0.46(-2.14%)
May 26, 2021	21.81	21.92	21.53	21.60	17,302,658	+0.00(+0.00%)
May 25, 2021	21.67	21.70	21.30	21.60	22,014,466	-0.09(-0.40%)
May 24, 2021	21.79	21.88	21.57	21.69	10,405,977	-0.02(-0.08%)
May 21, 2021	21.97	22.02	21.52	21.71	16,489,097	-0.10(-0.44%)
May 20, 2021	21.57	21.97	21.49	21.81	15,526,722	+0.19(+0.89%)
May 19, 2021	21.85	22.30	21.46	21.61	26,756,808	-0.46(-2.07%)
May 18, 2021	22.17	22.17	21.63	22.07	21,640,652	-0.14(-0.63%)
May 17, 2021	21.34	22.23	21.09	22.21	34,346,380	+1.10(+5.20%)
May 14, 2021	20.94	21.16	20.83	21.11	11,255,159	+0.39(+1.87%)
May 13, 2021	20.57	20.85	20.34	20.72	13,119,498	+0.04(+0.21%)
May 12, 2021	21.05	21.25	20.60	20.68	16,310,520	-0.37(-1.75%)
May 11, 2021	20.64	21.12	20.56	21.05	15,858,030	+0.02(+0.08%)
May 10, 2021	21.30	21.48	21.02	21.03	22,175,842	+0.01(+0.04%)
May 07, 2021	21.06	21.23	20.73	21.02	27,567,570	+0.33(+1.57%)
May 06, 2021	19.85	20.74	19.84	20.70	39,231,788	+1.14(+5.84%)
May 05, 2021	19.59	19.66	19.27	19.56	15,236,395	+0.21(+1.09%)
May 04, 2021	19.44	19.82	19.12	19.34	19,168,310	-0.19(-0.99%)

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.