Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	11.34	11.34	11.04	11.05	13,899,339	-0.14(-1.22%)
Mar 28, 2019	11.24	11.36	11.06	11.18	19,757,616	-0.30(-2.60%)
Mar 27, 2019	11.70	11.71	11.44	11.48	15,481,193	-0.20(-1.72%)
Mar 26, 2019	11.35	11.70	11.30	11.68	26,154,096	+0.19(+1.61%)
Mar 25, 2019	11.08	11.53	11.03	11.50	35,753,824	+0.48(+4.39%)
Mar 22, 2019	10.65	11.04	10.62	11.01	27,704,220	+0.31(+2.94%)
Mar 21, 2019	10.58	10.72	10.47	10.70	21,138,600	+0.14(+1.30%)
Mar 20, 2019	10.30	10.65	10.18	10.56	19,629,200	+0.22(+2.10%)
Mar 19, 2019	10.52	10.55	10.31	10.34	12,234,396	-0.09(-0.85%)
Mar 18, 2019	10.47	10.64	10.39	10.43	14,081,905	-0.04(-0.38%)
Mar 15, 2019	10.66	10.68	10.45	10.47	32,222,396	-0.09(-0.84%)
Mar 14, 2019	10.51	10.59	10.41	10.56	12,920,873	-0.19(-1.80%)
Mar 13, 2019	10.77	10.80	10.63	10.76	16,928,776	+0.10(+0.91%)
Mar 12, 2019	10.61	10.68	10.53	10.66	16,815,324	+0.04(+0.38%)
Mar 11, 2019	10.68	10.87	10.48	10.62	31,912,304	+0.20(+1.93%)
Mar 08, 2019	10.36	10.47	10.22	10.42	22,048,712	+0.24(+2.38%)
Mar 07, 2019	9.950	10.20	9.942	10.18	15,830,832	+0.19(+1.85%)
Mar 06, 2019	10.22	10.22	9.958	9.990	16,514,474	-0.24(-2.36%)
Mar 05, 2019	9.998	10.24	9.990	10.23	13,611,610	+0.15(+1.52%)
Mar 04, 2019	9.885	10.11	9.813	10.08	16,191,083	+0.16(+1.62%)
Mar 01, 2019	10.02	10.19	9.849	9.918	17,758,300	-0.27(-2.61%)
Feb 28, 2019	10.09	10.20	10.02	10.18	12,943,050	+0.11(+1.12%)
Feb 27, 2019	10.19	10.19	9.918	10.07	25,592,218	-0.07(-0.71%)
Feb 26, 2019	10.14	10.18	9.845	10.14	29,209,978	-0.02(-0.16%)
Feb 25, 2019	10.53	10.57	10.13	10.16	30,920,330	-0.35(-3.30%)
Feb 22, 2019	10.68	10.72	10.41	10.51	24,024,616	-0.23(-2.10%)
Feb 21, 2019	10.99	10.99	10.64	10.73	25,736,412	-0.35(-3.20%)
Feb 20, 2019	11.02	11.31	10.97	11.09	35,664,848	+0.17(+1.55%)
Feb 19, 2019	10.55	11.03	10.50	10.92	28,308,250	+0.48(+4.63%)
Feb 15, 2019	10.35	10.47	10.23	10.43	15,361,003	+0.03(+0.31%)
Feb 14, 2019	10.31	10.52	10.25	10.40	17,810,398	+0.07(+0.70%)
Feb 13, 2019	10.47	10.61	10.18	10.33	28,780,152	-0.44(-4.11%)
Feb 12, 2019	10.94	11.05	10.74	10.77	14,906,115	-0.05(-0.45%)
Feb 11, 2019	10.88	10.96	10.82	10.82	11,914,006	-0.15(-1.39%)
Feb 08, 2019	10.80	11.06	10.80	10.97	17,761,404	+0.23(+2.10%)
Feb 07, 2019	10.62	10.82	10.61	10.75	16,038,610	+0.08(+0.76%)
Feb 06, 2019	10.59	10.79	10.59	10.67	13,132,020	-0.10(-0.90%)
Feb 05, 2019	10.77	10.80	10.57	10.76	10,824,926	+0.01(+0.08%)
Feb 04, 2019	10.51	10.78	10.49	10.76	14,034,751	+0.08(+0.75%)
Feb 01, 2019	10.76	10.80	10.48	10.68	15,614,833	-0.11(-1.04%)
Jan 31, 2019	10.62	10.80	10.51	10.79	23,687,524	+0.27(+2.61%)
Jan 30, 2019	10.38	10.71	10.28	10.51	22,329,904	+0.10(+0.93%)
Jan 29, 2019	10.06	10.47	10.02	10.42	23,271,854	+0.48(+4.78%)
Jan 28, 2019	9.982	10.12	9.910	9.942	15,905,057	+0.07(+0.73%)
Jan 25, 2019	9.700	9.902	9.700	9.869	16,713,936	+0.32(+3.38%)
Jan 24, 2019	9.450	9.587	9.434	9.547	14,540,706	+0.06(+0.68%)
Jan 23, 2019	9.475	9.571	9.330	9.483	12,049,037	-0.01(-0.08%)
Jan 22, 2019	9.620	9.652	9.281	9.491	18,645,158	-0.01(-0.08%)
Jan 18, 2019	9.483	9.603	9.386	9.499	17,087,420	-0.09(-0.92%)
Jan 17, 2019	9.555	9.660	9.483	9.587	10,332,469	+0.04(+0.42%)
Jan 16, 2019	9.507	9.611	9.426	9.547	13,260,816	-0.01(-0.08%)
Jan 15, 2019	9.869	9.934	9.475	9.555	19,037,974	-0.35(-3.58%)
Jan 14, 2019	10.14	10.18	9.877	9.910	20,491,374	-0.11(-1.13%)
Jan 11, 2019	10.02	10.22	9.950	10.02	17,874,232	+0.06(+0.65%)
Jan 10, 2019	10.05	10.09	9.910	9.958	15,483,427	-0.07(-0.72%)
Jan 09, 2019	10.04	10.15	9.934	10.03	18,899,498	+0.09(+0.89%)
Jan 08, 2019	10.29	10.32	9.821	9.942	33,207,660	-0.47(-4.49%)
Jan 07, 2019	10.68	10.71	10.38	10.41	15,242,201	-0.14(-1.30%)
Jan 04, 2019	10.38	10.61	10.20	10.55	21,336,622	+0.07(+0.69%)
Jan 03, 2019	10.72	10.75	10.32	10.47	23,739,834	-0.08(-0.76%)

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.