Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.16	15.81	14.90	15.73	49,115,840	-0.61(-3.74%)
Feb 27, 2020	17.67	17.73	16.26	16.35	34,209,956	-0.95(-5.48%)
Feb 26, 2020	17.22	17.53	17.13	17.29	22,623,170	-0.13(-0.75%)
Feb 25, 2020	17.79	18.11	17.42	17.42	32,308,902	-0.64(-3.54%)
Feb 24, 2020	18.45	18.51	17.82	18.06	35,561,108	+0.48(+2.75%)
Feb 21, 2020	17.59	17.72	17.36	17.58	24,337,020	+0.55(+3.23%)
Feb 20, 2020	17.17	17.47	16.99	17.03	20,230,126	-0.19(-1.10%)
Feb 19, 2020	17.06	17.25	16.73	17.22	24,605,704	+0.34(+2.04%)
Feb 18, 2020	16.28	16.93	16.19	16.88	34,100,592	+0.71(+4.36%)
Feb 14, 2020	15.58	16.18	15.52	16.17	24,627,636	+0.65(+4.17%)
Feb 13, 2020	15.24	15.72	15.21	15.52	18,614,186	+0.43(+2.82%)
Feb 12, 2020	15.18	15.32	14.92	15.10	14,423,718	-0.02(-0.16%)
Feb 11, 2020	15.06	15.28	14.97	15.12	12,660,489	+0.01(+0.05%)
Feb 10, 2020	14.97	15.19	14.89	15.11	9,957,315	+0.20(+1.32%)
Feb 07, 2020	15.13	15.22	14.83	14.92	10,650,922	-0.13(-0.87%)
Feb 06, 2020	14.86	15.16	14.80	15.05	9,111,498	+0.27(+1.83%)
Feb 05, 2020	14.76	14.90	14.73	14.78	9,007,666	+0.00(+0.00%)
Feb 04, 2020	14.77	14.88	14.46	14.78	18,998,592	-0.21(-1.42%)
Feb 03, 2020	15.06	15.13	14.83	14.99	14,339,869	-0.20(-1.30%)
Jan 31, 2020	15.15	15.37	15.10	15.19	13,417,801	+0.07(+0.43%)
Jan 30, 2020	15.10	15.29	14.96	15.12	16,875,626	+0.06(+0.38%)
Jan 29, 2020	14.83	15.09	14.70	15.06	10,341,037	+0.30(+2.06%)
Jan 28, 2020	15.09	15.17	14.64	14.76	19,662,188	-0.51(-3.33%)
Jan 27, 2020	15.58	15.72	15.13	15.27	25,962,902	-0.07(-0.48%)
Jan 24, 2020	15.13	15.37	15.05	15.34	17,989,102	+0.23(+1.52%)
Jan 23, 2020	14.93	15.32	14.91	15.11	16,075,274	+0.11(+0.77%)
Jan 22, 2020	15.04	15.09	14.90	15.00	12,882,187	-0.05(-0.33%)
Jan 21, 2020	14.73	15.05	14.70	15.05	17,822,306	+0.33(+2.23%)
Jan 17, 2020	14.87	14.93	14.56	14.72	11,938,262	-0.11(-0.77%)
Jan 16, 2020	14.76	14.84	14.55	14.83	12,409,602	+0.16(+1.06%)
Jan 15, 2020	14.55	14.74	14.40	14.68	12,738,122	+0.28(+1.94%)
Jan 14, 2020	14.19	14.43	14.15	14.40	12,274,463	+0.11(+0.80%)
Jan 13, 2020	14.57	14.58	14.29	14.28	10,257,144	-0.35(-2.41%)
Jan 10, 2020	14.49	14.73	14.43	14.64	10,203,475	+0.21(+1.42%)
Jan 09, 2020	14.45	14.60	14.32	14.43	14,070,843	-0.18(-1.23%)
Jan 08, 2020	15.18	15.18	14.52	14.61	17,783,448	-0.53(-3.52%)
Jan 07, 2020	15.08	15.19	14.87	15.15	14,748,265	+0.07(+0.44%)
Jan 06, 2020	15.56	15.59	15.06	15.08	17,420,884	-0.15(-0.97%)
Jan 03, 2020	15.52	15.55	15.11	15.23	16,781,764	+0.07(+0.43%)
Jan 02, 2020	15.34	15.42	15.06	15.16	8,654,778	-0.08(-0.54%)
Dec 31, 2019	15.37	15.44	15.17	15.24	11,234,591	-0.02(-0.11%)
Dec 30, 2019	15.10	15.31	15.03	15.26	11,659,788	+0.20(+1.31%)
Dec 27, 2019	15.02	15.15	14.91	15.06	11,033,490	+0.01(+0.05%)
Dec 26, 2019	15.17	15.22	14.92	15.05	11,430,101	+0.04(+0.27%)
Dec 24, 2019	14.60	15.02	14.56	15.01	9,968,349	+0.45(+3.10%)
Dec 23, 2019	14.42	14.61	14.33	14.56	10,529,620	+0.25(+1.78%)
Dec 20, 2019	14.47	14.58	14.28	14.31	11,075,808	-0.21(-1.47%)
Dec 19, 2019	14.70	14.76	14.39	14.52	10,220,573	-0.18(-1.23%)
Dec 18, 2019	14.34	14.71	14.28	14.70	19,437,872	+0.44(+3.11%)
Dec 17, 2019	14.23	14.37	14.18	14.26	11,856,043	-0.02(-0.17%)
Dec 16, 2019	14.50	14.50	14.14	14.28	9,528,674	-0.13(-0.91%)
Dec 13, 2019	14.31	14.49	14.20	14.42	13,078,039	+0.02(+0.11%)
Dec 12, 2019	14.60	14.74	14.22	14.40	14,870,848	-0.05(-0.34%)
Dec 11, 2019	14.17	14.58	14.14	14.45	17,854,552	+0.39(+2.80%)
Dec 10, 2019	13.90	14.08	13.87	14.05	15,420,350	+0.24(+1.72%)
Dec 09, 2019	13.94	14.10	13.76	13.82	10,910,646	-0.03(-0.24%)
Dec 06, 2019	13.85	14.03	13.79	13.85	9,987,130	-0.22(-1.57%)
Dec 05, 2019	14.04	14.19	13.98	14.07	10,594,896	+0.11(+0.76%)
Dec 04, 2019	14.14	14.25	13.95	13.96	12,355,084	-0.20(-1.45%)
Dec 03, 2019	14.17	14.59	14.10	14.17	20,687,136	+0.32(+2.31%)

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.