Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	14.83	14.90	14.64	14.71	11,644,694	-0.02(-0.11%)
Dec 30, 2019	14.56	14.77	14.50	14.72	12,085,411	+0.19(+1.31%)
Dec 27, 2019	14.49	14.62	14.38	14.53	11,436,252	+0.01(+0.05%)
Dec 26, 2019	14.64	14.68	14.40	14.52	11,847,340	+0.04(+0.27%)
Dec 24, 2019	14.08	14.49	14.05	14.49	10,332,229	+0.44(+3.10%)
Dec 23, 2019	13.91	14.10	13.83	14.05	10,913,989	+0.25(+1.78%)
Dec 20, 2019	13.96	14.07	13.77	13.80	11,480,114	-0.21(-1.47%)
Dec 19, 2019	14.18	14.24	13.88	14.01	10,593,660	-0.17(-1.23%)
Dec 18, 2019	13.84	14.19	13.77	14.18	20,147,424	+0.43(+3.11%)
Dec 17, 2019	13.73	13.86	13.68	13.76	12,288,830	-0.02(-0.17%)
Dec 16, 2019	13.99	13.99	13.64	13.78	9,876,504	-0.13(-0.91%)
Dec 13, 2019	13.80	13.98	13.70	13.91	13,555,434	+0.02(+0.11%)
Dec 12, 2019	14.08	14.22	13.72	13.89	15,413,686	-0.05(-0.34%)
Dec 11, 2019	13.67	14.07	13.64	13.94	18,506,306	+0.38(+2.80%)
Dec 10, 2019	13.41	13.58	13.39	13.56	15,983,248	+0.23(+1.72%)
Dec 09, 2019	13.45	13.61	13.27	13.33	11,308,924	-0.03(-0.24%)
Dec 06, 2019	13.36	13.54	13.31	13.36	10,351,696	-0.21(-1.57%)
Dec 05, 2019	13.54	13.69	13.49	13.58	10,981,647	+0.10(+0.76%)
Dec 04, 2019	13.65	13.75	13.46	13.47	12,806,089	-0.20(-1.45%)
Dec 03, 2019	13.67	14.07	13.60	13.67	21,442,290	+0.31(+2.31%)
Dec 02, 2019	13.26	13.46	13.24	13.36	14,669,745	+0.07(+0.54%)
Nov 29, 2019	13.27	13.34	13.16	13.29	6,972,254	+0.08(+0.60%)
Nov 27, 2019	13.23	13.27	13.08	13.21	8,251,727	-0.03(-0.26%)
Nov 26, 2019	12.90	13.29	12.85	13.25	12,850,947	+0.34(+2.62%)
Nov 25, 2019	12.90	13.11	12.81	12.91	11,024,326	-0.05(-0.36%)
Nov 22, 2019	13.15	13.17	12.94	12.96	9,179,995	-0.12(-0.90%)
Nov 21, 2019	13.36	13.44	13.02	13.07	13,568,005	-0.28(-2.06%)
Nov 20, 2019	13.40	13.53	13.21	13.35	12,933,053	-0.05(-0.35%)
Nov 19, 2019	13.21	13.47	13.20	13.40	12,032,769	+0.13(+0.95%)
Nov 18, 2019	13.00	13.33	12.97	13.27	15,562,161	+0.25(+1.93%)
Nov 15, 2019	13.03	13.14	12.96	13.02	10,116,807	-0.07(-0.54%)
Nov 14, 2019	13.20	13.24	13.05	13.09	10,572,608	+0.00(+0.00%)
Nov 13, 2019	13.04	13.21	13.04	13.09	15,711,401	+0.17(+1.34%)
Nov 12, 2019	12.85	12.97	12.63	12.92	15,191,305	+0.05(+0.37%)
Nov 11, 2019	12.84	13.01	12.82	12.87	12,419,463	+0.01(+0.06%)
Nov 08, 2019	12.75	12.99	12.67	12.86	18,222,396	+0.01(+0.06%)
Nov 07, 2019	13.28	13.28	12.73	12.85	20,097,210	-0.42(-3.20%)
Nov 06, 2019	13.27	13.48	13.18	13.28	16,880,508	+0.28(+2.18%)
Nov 05, 2019	12.84	13.03	12.71	12.99	22,908,788	-0.08(-0.60%)
Nov 04, 2019	13.29	13.38	13.07	13.07	15,987,164	-0.29(-2.18%)
Nov 01, 2019	13.53	13.61	13.29	13.36	16,354,499	-0.28(-2.02%)
Oct 31, 2019	13.58	13.73	13.48	13.64	16,607,696	+0.24(+1.82%)
Oct 30, 2019	13.18	13.40	13.00	13.40	14,641,081	+0.22(+1.67%)
Oct 29, 2019	13.00	13.25	12.90	13.18	10,827,736	+0.04(+0.30%)
Oct 28, 2019	13.36	13.38	13.07	13.14	13,278,948	-0.38(-2.79%)
Oct 25, 2019	13.79	13.85	13.39	13.51	12,485,185	+0.02(+0.17%)
Oct 24, 2019	13.07	13.53	13.03	13.49	18,748,542	+0.47(+3.62%)
Oct 23, 2019	13.19	13.28	12.96	13.02	13,553,284	-0.02(-0.18%)
Oct 22, 2019	13.29	13.34	12.91	13.04	15,928,564	-0.18(-1.37%)
Oct 21, 2019	13.50	13.57	13.16	13.22	11,280,173	-0.28(-2.09%)
Oct 18, 2019	13.59	13.66	13.36	13.51	10,557,210	+0.08(+0.59%)
Oct 17, 2019	13.22	13.63	13.21	13.43	13,226,090	+0.12(+0.89%)
Oct 16, 2019	13.18	13.32	13.00	13.31	13,098,118	+0.22(+1.68%)
Oct 15, 2019	13.36	13.42	13.04	13.09	22,698,356	-0.35(-2.57%)
Oct 14, 2019	13.36	13.59	13.36	13.43	9,382,077	+0.08(+0.59%)
Oct 11, 2019	13.93	13.94	13.31	13.36	24,933,838	-0.71(-5.08%)
Oct 10, 2019	14.04	14.10	13.75	14.07	18,681,986	+0.03(+0.22%)
Oct 09, 2019	14.09	14.18	13.92	14.04	10,345,446	-0.15(-1.05%)
Oct 08, 2019	14.09	14.31	14.01	14.19	13,722,360	+0.35(+2.50%)
Oct 07, 2019	13.85	14.03	13.76	13.84	10,364,525	-0.10(-0.73%)
Oct 04, 2019	13.54	13.96	13.51	13.95	14,653,599	+0.38(+2.84%)
Oct 03, 2019	13.67	14.09	13.51	13.56	18,985,726	-0.09(-0.63%)
Oct 02, 2019	13.68	13.84	13.48	13.65	23,624,170	+0.12(+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.