Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.62	13.82	13.38	13.64	19,054,736	-0.31(-2.26%)
Sep 27, 2019	13.97	14.08	13.82	13.96	16,823,124	-0.29(-2.04%)
Sep 26, 2019	14.40	14.47	14.21	14.25	11,249,266	-0.06(-0.44%)
Sep 25, 2019	14.72	14.77	14.16	14.31	17,034,792	-0.50(-3.35%)
Sep 24, 2019	14.55	14.84	14.42	14.81	20,177,802	+0.17(+1.13%)
Sep 23, 2019	14.60	14.71	14.50	14.64	17,837,642	+0.13(+0.92%)
Sep 20, 2019	14.44	14.54	14.07	14.51	25,014,550	+0.10(+0.71%)
Sep 19, 2019	14.04	14.45	14.04	14.41	22,433,114	+0.52(+3.74%)
Sep 18, 2019	14.15	14.22	13.54	13.89	21,912,560	-0.30(-2.11%)
Sep 17, 2019	13.64	14.30	13.60	14.19	29,092,616	+0.72(+5.38%)
Sep 16, 2019	13.66	13.74	13.40	13.46	25,538,010	-0.10(-0.75%)
Sep 13, 2019	13.66	13.71	13.41	13.56	29,317,442	+0.08(+0.58%)
Sep 12, 2019	14.10	14.26	13.46	13.49	27,481,438	-0.17(-1.21%)
Sep 11, 2019	13.55	13.91	13.52	13.65	20,813,148	+0.07(+0.52%)
Sep 10, 2019	13.53	13.84	13.33	13.58	22,839,614	-0.13(-0.92%)
Sep 09, 2019	14.10	14.12	13.52	13.71	25,919,166	-0.36(-2.57%)
Sep 06, 2019	14.48	14.70	14.06	14.07	32,981,138	-0.42(-2.88%)
Sep 05, 2019	15.26	15.33	14.23	14.49	37,021,416	-1.16(-7.40%)
Sep 04, 2019	15.26	15.66	15.17	15.64	16,016,640	+0.35(+2.32%)
Sep 03, 2019	15.43	15.49	15.23	15.29	25,056,490	+0.03(+0.21%)
Aug 30, 2019	15.02	15.35	14.99	15.26	17,672,170	+0.08(+0.52%)
Aug 29, 2019	15.63	15.63	15.10	15.18	26,834,386	-0.45(-2.86%)
Aug 28, 2019	15.49	15.73	15.34	15.62	23,598,610	+0.13(+0.86%)
Aug 27, 2019	15.15	15.55	15.15	15.49	24,372,548	+0.42(+2.75%)
Aug 26, 2019	15.08	15.26	14.91	15.08	17,509,232	+0.08(+0.52%)
Aug 23, 2019	14.76	15.08	14.68	15.00	23,319,234	+0.31(+2.13%)
Aug 22, 2019	14.54	14.72	14.50	14.68	12,860,671	+0.08(+0.54%)
Aug 21, 2019	14.53	14.71	14.43	14.61	13,191,315	-0.04(-0.27%)
Aug 20, 2019	14.26	14.67	14.25	14.64	17,658,604	+0.46(+3.26%)
Aug 19, 2019	14.13	14.43	14.01	14.18	29,936,526	-0.23(-1.58%)
Aug 16, 2019	14.25	14.43	14.12	14.41	22,224,358	+0.00(+0.00%)
Aug 15, 2019	14.21	14.41	14.10	14.41	17,314,802	+0.16(+1.16%)
Aug 14, 2019	14.34	14.42	14.14	14.25	24,252,482	+0.05(+0.39%)
Aug 13, 2019	14.37	14.42	13.70	14.19	31,753,604	+0.11(+0.78%)
Aug 12, 2019	14.51	14.62	14.01	14.08	21,367,624	-0.13(-0.94%)
Aug 09, 2019	14.20	14.39	14.14	14.21	17,056,402	-0.01(-0.05%)
Aug 08, 2019	13.88	14.31	13.76	14.22	23,510,856	+0.08(+0.55%)
Aug 07, 2019	14.08	14.45	14.07	14.14	31,565,936	+0.38(+2.73%)
Aug 06, 2019	13.67	14.03	13.59	13.77	18,864,880	-0.02(-0.11%)
Aug 05, 2019	13.70	14.06	13.67	13.78	32,956,790	+0.53(+4.02%)
Aug 02, 2019	13.21	13.56	13.20	13.25	17,039,300	-0.03(-0.24%)
Aug 01, 2019	12.42	13.40	12.40	13.28	31,728,844	+0.54(+4.24%)
Jul 31, 2019	13.32	13.35	12.51	12.74	42,954,976	-0.63(-4.69%)
Jul 30, 2019	13.50	13.56	13.30	13.37	18,624,616	-0.12(-0.87%)
Jul 29, 2019	13.45	13.49	13.30	13.49	16,141,018	+0.12(+0.88%)
Jul 26, 2019	13.38	13.49	13.31	13.37	14,493,098	+0.02(+0.12%)
Jul 25, 2019	13.55	13.63	13.24	13.35	20,062,858	-0.24(-1.79%)
Jul 24, 2019	13.63	13.71	13.55	13.59	14,233,324	+0.05(+0.35%)
Jul 23, 2019	13.44	13.69	13.37	13.55	19,504,134	-0.04(-0.29%)
Jul 22, 2019	13.46	13.63	13.40	13.59	18,055,300	+0.10(+0.75%)
Jul 19, 2019	13.38	13.70	13.34	13.49	31,266,558	-0.01(-0.06%)
Jul 18, 2019	13.07	13.59	12.91	13.49	30,055,362	+0.40(+3.05%)
Jul 17, 2019	12.70	13.12	12.65	13.09	22,872,080	+0.47(+3.72%)
Jul 16, 2019	12.69	12.85	12.50	12.62	14,997,427	-0.18(-1.41%)
Jul 15, 2019	12.98	13.07	12.72	12.80	14,449,050	-0.13(-1.03%)
Jul 12, 2019	12.91	12.98	12.76	12.94	14,595,834	+0.09(+0.73%)
Jul 11, 2019	12.91	13.07	12.79	12.84	20,204,206	-0.10(-0.79%)
Jul 10, 2019	12.75	12.98	12.58	12.94	23,766,438	+0.37(+2.93%)
Jul 09, 2019	12.33	12.62	12.29	12.58	15,258,280	+0.15(+1.20%)
Jul 08, 2019	12.44	12.51	12.26	12.43	14,886,442	+0.05(+0.38%)
Jul 05, 2019	12.15	12.43	11.93	12.38	19,880,566	-0.06(-0.50%)
Jul 03, 2019	12.35	12.44	12.16	12.44	13,200,153	+0.23(+1.86%)
Jul 02, 2019	11.85	12.33	11.82	12.22	25,887,070	+0.47(+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.