Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.80	12.85	12.57	12.78	13,967,018	+0.06(+0.45%)
Jun 27, 2019	12.64	12.77	12.44	12.73	25,374,170	-0.13(-1.01%)
Jun 26, 2019	12.36	12.96	12.34	12.85	25,142,852	-0.12(-0.94%)
Jun 25, 2019	13.21	13.33	12.74	12.98	35,846,140	-0.19(-1.42%)
Jun 24, 2019	12.74	13.19	12.70	13.16	34,779,768	+0.52(+4.10%)
Jun 21, 2019	12.40	12.73	12.31	12.64	33,298,266	+0.24(+1.96%)
Jun 20, 2019	12.10	12.63	12.09	12.40	38,983,644	+0.66(+5.66%)
Jun 19, 2019	11.44	11.78	11.33	11.74	27,744,190	+0.09(+0.77%)
Jun 18, 2019	11.60	11.70	11.40	11.65	24,332,726	+0.18(+1.55%)
Jun 17, 2019	11.26	11.49	11.19	11.47	15,975,976	+0.20(+1.80%)
Jun 14, 2019	11.36	11.40	11.14	11.27	18,340,030	+0.03(+0.29%)
Jun 13, 2019	11.13	11.25	11.00	11.23	14,547,926	+0.11(+0.95%)
Jun 12, 2019	11.05	11.18	11.02	11.13	20,603,182	+0.15(+1.33%)
Jun 11, 2019	10.84	11.06	10.81	10.98	12,675,356	+0.08(+0.74%)
Jun 10, 2019	10.74	10.93	10.70	10.90	11,213,176	-0.07(-0.67%)
Jun 07, 2019	11.01	11.10	10.91	10.97	20,256,338	+0.02(+0.22%)
Jun 06, 2019	10.71	11.08	10.64	10.95	25,663,388	+0.23(+2.12%)
Jun 05, 2019	10.90	10.97	10.49	10.72	22,214,230	+0.02(+0.15%)
Jun 04, 2019	10.52	10.72	10.46	10.71	18,230,380	+0.10(+0.92%)
Jun 03, 2019	10.20	10.67	10.19	10.61	31,123,630	+0.54(+5.40%)
May 31, 2019	9.734	10.10	9.718	10.07	22,444,820	+0.51(+5.34%)
May 30, 2019	9.532	9.621	9.451	9.556	11,440,488	+0.11(+1.15%)
May 29, 2019	9.431	9.624	9.431	9.447	12,894,828	+0.01(+0.09%)
May 28, 2019	9.407	9.528	9.367	9.439	12,054,296	-0.17(-1.76%)
May 24, 2019	9.648	9.648	9.447	9.608	13,162,402	-0.01(-0.08%)
May 23, 2019	9.664	9.841	9.616	9.616	16,356,061	+0.02(+0.17%)
May 22, 2019	9.777	9.785	9.504	9.600	15,976,590	-0.15(-1.57%)
May 21, 2019	9.753	9.785	9.584	9.753	14,184,212	-0.06(-0.57%)
May 20, 2019	9.809	9.938	9.769	9.809	8,218,989	-0.02(-0.16%)
May 17, 2019	9.729	9.865	9.656	9.825	14,267,467	+0.03(+0.33%)
May 16, 2019	9.986	9.994	9.737	9.793	16,872,450	-0.26(-2.56%)
May 15, 2019	10.10	10.15	9.970	10.05	13,845,999	+0.03(+0.32%)
May 14, 2019	9.865	10.07	9.801	10.02	15,183,915	+0.12(+1.22%)
May 13, 2019	9.745	9.922	9.664	9.898	18,521,180	+0.25(+2.58%)
May 10, 2019	9.978	10.02	9.648	9.648	17,744,474	-0.30(-2.99%)
May 09, 2019	10.13	10.21	9.938	9.946	12,835,567	-0.16(-1.59%)
May 08, 2019	10.29	10.46	10.00	10.11	18,546,466	-0.12(-1.18%)
May 07, 2019	10.14	10.29	10.07	10.23	16,025,032	+0.06(+0.55%)
May 06, 2019	10.15	10.16	10.07	10.17	8,315,908	+0.05(+0.48%)
May 03, 2019	10.18	10.22	10.05	10.12	14,398,309	+0.06(+0.64%)
May 02, 2019	10.04	10.27	9.974	10.06	17,410,834	-0.06(-0.64%)
May 01, 2019	10.21	10.34	9.930	10.12	27,386,826	-0.10(-1.02%)
Apr 30, 2019	10.18	10.33	10.16	10.23	16,368,995	+0.05(+0.47%)
Apr 29, 2019	10.42	10.44	10.15	10.18	11,257,588	-0.27(-2.61%)
Apr 26, 2019	10.41	10.51	10.37	10.45	8,390,286	+0.13(+1.25%)
Apr 25, 2019	10.33	10.50	10.24	10.32	17,597,504	+0.01(+0.08%)
Apr 24, 2019	10.28	10.44	10.14	10.32	10,897,463	+0.02(+0.16%)
Apr 23, 2019	10.34	10.42	10.25	10.30	12,505,711	-0.13(-1.23%)
Apr 22, 2019	10.68	10.68	10.40	10.43	8,884,685	-0.20(-1.89%)
Apr 18, 2019	10.61	10.83	10.54	10.63	10,987,967	+0.02(+0.15%)
Apr 17, 2019	10.74	10.76	10.53	10.61	15,669,193	-0.07(-0.68%)
Apr 16, 2019	10.86	10.89	10.61	10.69	14,370,849	-0.27(-2.49%)
Apr 15, 2019	10.72	11.00	10.70	10.96	15,456,064	+0.17(+1.57%)
Apr 12, 2019	10.85	10.93	10.73	10.79	14,908,865	-0.02(-0.22%)
Apr 11, 2019	10.82	10.93	10.71	10.81	13,750,010	-0.11(-1.03%)
Apr 10, 2019	11.13	11.22	10.89	10.93	13,574,057	-0.10(-0.95%)
Apr 09, 2019	10.94	11.04	10.88	11.03	11,766,274	+0.16(+1.48%)
Apr 08, 2019	11.03	11.03	10.83	10.87	9,565,402	+0.02(+0.22%)
Apr 05, 2019	10.89	10.90	10.77	10.85	8,773,235	-0.06(-0.52%)
Apr 04, 2019	10.60	10.91	10.50	10.90	12,321,363	+0.21(+1.96%)
Apr 03, 2019	10.90	10.90	10.65	10.69	14,518,052	-0.13(-1.19%)
Apr 02, 2019	10.78	10.90	10.76	10.82	17,931,886	+0.02(+0.15%)

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.