Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.12	14.32	13.87	14.14	18,383,668	-0.33(-2.26%)
Sep 27, 2019	14.48	14.59	14.32	14.47	16,230,649	-0.30(-2.04%)
Sep 26, 2019	14.92	15.00	14.73	14.77	10,853,090	-0.07(-0.44%)
Sep 25, 2019	15.26	15.31	14.68	14.83	16,434,862	-0.51(-3.35%)
Sep 24, 2019	15.08	15.38	14.95	15.35	19,467,182	+0.17(+1.13%)
Sep 23, 2019	15.14	15.25	15.03	15.18	17,209,438	+0.14(+0.92%)
Sep 20, 2019	14.96	15.07	14.58	15.04	24,133,590	+0.11(+0.71%)
Sep 19, 2019	14.56	14.97	14.56	14.93	21,643,066	+0.54(+3.74%)
Sep 18, 2019	14.67	14.74	14.03	14.39	21,140,844	-0.31(-2.11%)
Sep 17, 2019	14.14	14.83	14.09	14.70	28,068,034	+0.75(+5.38%)
Sep 16, 2019	14.16	14.24	13.89	13.95	24,638,614	-0.11(-0.75%)
Sep 13, 2019	14.16	14.21	13.90	14.06	28,284,944	+0.08(+0.58%)
Sep 12, 2019	14.61	14.79	13.96	13.98	26,513,600	-0.17(-1.21%)
Sep 11, 2019	14.04	14.42	14.02	14.15	20,080,152	+0.07(+0.52%)
Sep 10, 2019	14.03	14.34	13.81	14.08	22,035,250	-0.13(-0.92%)
Sep 09, 2019	14.61	14.63	14.01	14.21	25,006,346	-0.38(-2.57%)
Sep 06, 2019	15.01	15.23	14.57	14.58	31,819,612	-0.43(-2.88%)
Sep 05, 2019	15.82	15.89	14.75	15.01	35,717,600	-1.20(-7.40%)
Sep 04, 2019	15.81	16.23	15.72	16.21	15,452,567	+0.37(+2.32%)
Sep 03, 2019	15.99	16.06	15.78	15.85	24,174,052	+0.03(+0.21%)
Aug 30, 2019	15.57	15.91	15.54	15.81	17,049,792	+0.08(+0.52%)
Aug 29, 2019	16.20	16.20	15.65	15.73	25,889,334	-0.46(-2.86%)
Aug 28, 2019	16.06	16.30	15.90	16.19	22,767,516	+0.14(+0.86%)
Aug 27, 2019	15.70	16.12	15.70	16.06	23,514,196	+0.43(+2.75%)
Aug 26, 2019	15.63	15.82	15.46	15.63	16,892,594	+0.08(+0.52%)
Aug 23, 2019	15.30	15.63	15.21	15.54	22,497,978	+0.32(+2.13%)
Aug 22, 2019	15.07	15.26	15.03	15.22	12,407,745	+0.08(+0.54%)
Aug 21, 2019	15.06	15.24	14.95	15.14	12,726,744	-0.04(-0.27%)
Aug 20, 2019	14.78	15.20	14.77	15.18	17,036,704	+0.48(+3.26%)
Aug 19, 2019	14.64	14.95	14.52	14.70	28,882,222	-0.24(-1.58%)
Aug 16, 2019	14.77	14.96	14.64	14.94	21,441,662	+0.00(+0.00%)
Aug 15, 2019	14.73	14.94	14.61	14.94	16,705,011	+0.17(+1.16%)
Aug 14, 2019	14.86	14.94	14.65	14.77	23,398,360	+0.06(+0.39%)
Aug 13, 2019	14.89	14.94	14.20	14.71	30,635,306	+0.11(+0.78%)
Aug 12, 2019	15.04	15.15	14.52	14.59	20,615,100	-0.14(-0.94%)
Aug 09, 2019	14.72	14.92	14.65	14.73	16,455,710	-0.01(-0.05%)
Aug 08, 2019	14.38	14.83	14.26	14.74	22,682,852	+0.08(+0.55%)
Aug 07, 2019	14.59	14.98	14.59	14.66	30,454,250	+0.39(+2.73%)
Aug 06, 2019	14.17	14.55	14.09	14.27	18,200,498	-0.02(-0.11%)
Aug 05, 2019	14.20	14.57	14.16	14.29	31,796,120	+0.55(+4.02%)
Aug 02, 2019	13.69	14.05	13.68	13.73	16,439,211	-0.03(-0.24%)
Aug 01, 2019	12.87	13.89	12.86	13.77	30,611,420	+0.56(+4.24%)
Jul 31, 2019	13.81	13.84	12.96	13.21	41,442,192	-0.65(-4.69%)
Jul 30, 2019	13.99	14.06	13.79	13.86	17,968,696	-0.12(-0.87%)
Jul 29, 2019	13.94	13.99	13.78	13.98	15,572,565	+0.12(+0.88%)
Jul 26, 2019	13.86	13.99	13.79	13.86	13,982,681	+0.02(+0.12%)
Jul 25, 2019	14.04	14.12	13.73	13.84	19,356,286	-0.25(-1.79%)
Jul 24, 2019	14.13	14.21	14.04	14.09	13,732,056	+0.05(+0.35%)
Jul 23, 2019	13.93	14.19	13.86	14.04	18,817,240	-0.04(-0.29%)
Jul 22, 2019	13.95	14.13	13.89	14.08	17,419,430	+0.11(+0.76%)
Jul 19, 2019	13.86	14.20	13.83	13.98	30,165,416	-0.01(-0.06%)
Jul 18, 2019	13.55	14.09	13.38	13.99	28,996,874	+0.41(+3.05%)
Jul 17, 2019	13.17	13.60	13.12	13.57	22,066,572	+0.49(+3.72%)
Jul 16, 2019	13.16	13.32	12.95	13.08	14,469,249	-0.19(-1.41%)
Jul 15, 2019	13.46	13.55	13.18	13.27	13,940,184	-0.14(-1.03%)
Jul 12, 2019	13.38	13.45	13.23	13.41	14,081,799	+0.10(+0.73%)
Jul 11, 2019	13.38	13.55	13.25	13.31	19,492,656	-0.11(-0.79%)
Jul 10, 2019	13.21	13.45	13.04	13.42	22,929,434	+0.38(+2.93%)
Jul 09, 2019	12.78	13.08	12.74	13.04	14,720,915	+0.15(+1.20%)
Jul 08, 2019	12.89	12.96	12.71	12.88	14,362,173	+0.05(+0.38%)
Jul 05, 2019	12.59	12.88	12.36	12.83	19,180,414	-0.06(-0.50%)
Jul 03, 2019	12.80	12.90	12.61	12.90	12,735,270	+0.24(+1.86%)
Jul 02, 2019	12.28	12.78	12.25	12.66	24,975,382	+0.49(+4.00%)

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.