Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	14.14	14.36	14.11	14.25	13,755,503	+0.08(+0.54%)
Nov 29, 2019	14.15	14.22	14.04	14.17	6,537,732	+0.08(+0.60%)
Nov 27, 2019	14.11	14.15	13.95	14.09	7,737,466	-0.04(-0.26%)
Nov 26, 2019	13.76	14.17	13.71	14.13	12,050,056	+0.36(+2.62%)
Nov 25, 2019	13.76	13.98	13.66	13.77	10,337,272	-0.05(-0.36%)
Nov 22, 2019	14.03	14.04	13.80	13.82	8,607,883	-0.13(-0.90%)
Nov 21, 2019	14.24	14.34	13.88	13.94	12,722,425	-0.29(-2.06%)
Nov 20, 2019	14.29	14.43	14.08	14.24	12,127,045	-0.05(-0.35%)
Nov 19, 2019	14.08	14.37	14.08	14.29	11,282,868	+0.13(+0.95%)
Nov 18, 2019	13.87	14.22	13.83	14.15	14,592,302	+0.27(+1.93%)
Nov 15, 2019	13.90	14.01	13.82	13.88	9,486,311	-0.08(-0.54%)
Nov 14, 2019	14.08	14.12	13.92	13.96	9,913,706	+0.00(+0.00%)
Nov 13, 2019	13.91	14.08	13.91	13.96	14,732,242	+0.18(+1.34%)
Nov 12, 2019	13.70	13.83	13.46	13.77	14,244,559	+0.05(+0.37%)
Nov 11, 2019	13.69	13.88	13.67	13.72	11,645,462	+0.01(+0.06%)
Nov 08, 2019	13.60	13.85	13.51	13.72	17,086,746	+0.01(+0.06%)
Nov 07, 2019	14.16	14.16	13.57	13.71	18,844,720	-0.45(-3.19%)
Nov 06, 2019	14.15	14.38	14.06	14.16	15,828,488	+0.30(+2.18%)
Nov 05, 2019	13.69	13.90	13.56	13.86	21,481,076	-0.08(-0.60%)
Nov 04, 2019	14.18	14.27	13.93	13.94	14,990,818	-0.31(-2.18%)
Nov 01, 2019	14.43	14.51	14.17	14.25	15,335,260	-0.29(-2.02%)
Oct 31, 2019	14.49	14.65	14.38	14.55	15,572,678	+0.26(+1.82%)
Oct 30, 2019	14.06	14.29	13.87	14.29	13,728,625	+0.23(+1.67%)
Oct 29, 2019	13.87	14.13	13.76	14.05	10,152,935	+0.04(+0.30%)
Oct 28, 2019	14.24	14.27	13.94	14.01	12,451,383	-0.40(-2.79%)
Oct 25, 2019	14.70	14.77	14.28	14.41	11,707,088	+0.03(+0.17%)
Oct 24, 2019	13.93	14.43	13.89	14.39	17,580,104	+0.50(+3.62%)
Oct 23, 2019	14.07	14.16	13.82	13.88	12,708,622	-0.03(-0.18%)
Oct 22, 2019	14.17	14.23	13.77	13.91	14,935,870	-0.19(-1.37%)
Oct 21, 2019	14.39	14.47	14.03	14.10	10,577,175	-0.30(-2.09%)
Oct 18, 2019	14.49	14.57	14.25	14.40	9,899,268	+0.08(+0.59%)
Oct 17, 2019	14.10	14.54	14.08	14.32	12,401,819	+0.13(+0.89%)
Oct 16, 2019	14.05	14.20	13.87	14.19	12,281,823	+0.23(+1.68%)
Oct 15, 2019	14.24	14.31	13.91	13.96	21,283,758	-0.37(-2.57%)
Oct 14, 2019	14.24	14.49	14.24	14.33	8,797,371	+0.08(+0.59%)
Oct 11, 2019	14.86	14.86	14.20	14.24	23,379,922	-0.76(-5.08%)
Oct 10, 2019	14.97	15.04	14.66	15.01	17,517,696	+0.03(+0.22%)
Oct 09, 2019	15.03	15.12	14.85	14.97	9,700,701	-0.16(-1.05%)
Oct 08, 2019	15.03	15.26	14.94	15.13	12,867,160	+0.37(+2.50%)
Oct 07, 2019	14.77	14.96	14.67	14.76	9,718,591	-0.11(-0.73%)
Oct 04, 2019	14.44	14.89	14.41	14.87	13,740,364	+0.41(+2.84%)
Oct 03, 2019	14.58	15.02	14.41	14.46	17,802,506	-0.09(-0.63%)
Oct 02, 2019	14.59	14.76	14.38	14.55	22,151,874	+0.13(+0.87%)

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.