Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.81	21.18	20.20	20.51	22,300,602	-0.66(-3.13%)
Apr 29, 2020	21.27	21.55	20.67	21.17	26,086,686	-0.33(-1.52%)
Apr 28, 2020	21.10	21.65	20.74	21.50	21,483,634	+0.02(+0.11%)
Apr 27, 2020	21.57	21.81	20.95	21.47	19,088,404	-0.14(-0.63%)
Apr 24, 2020	21.73	22.06	21.37	21.61	34,658,792	+0.29(+1.35%)
Apr 23, 2020	21.48	22.72	21.18	21.32	38,698,684	+0.21(+0.98%)
Apr 22, 2020	20.45	21.19	20.39	21.11	26,371,006	+1.32(+6.69%)
Apr 21, 2020	19.22	20.04	19.18	19.79	21,728,960	-0.08(-0.40%)
Apr 20, 2020	19.38	20.31	19.38	19.87	22,625,094	+0.30(+1.55%)
Apr 17, 2020	18.69	19.65	18.46	19.57	35,762,004	-0.37(-1.84%)
Apr 16, 2020	19.53	20.02	19.42	19.93	24,195,386	+0.42(+2.17%)
Apr 15, 2020	18.93	19.69	18.70	19.51	25,501,044	+0.03(+0.16%)
Apr 14, 2020	19.37	19.97	19.01	19.48	41,632,992	+0.05(+0.25%)
Apr 13, 2020	17.94	19.74	17.74	19.43	41,365,032	+1.48(+8.26%)
Apr 09, 2020	16.67	18.00	16.51	17.95	39,855,912	+1.67(+10.29%)
Apr 08, 2020	16.09	16.40	15.93	16.27	14,547,689	+0.08(+0.49%)
Apr 07, 2020	16.34	16.45	15.83	16.19	20,694,098	-0.19(-1.17%)
Apr 06, 2020	16.34	16.85	16.13	16.38	21,876,056	+0.48(+3.01%)
Apr 03, 2020	15.74	16.24	15.74	15.91	17,843,188	+0.08(+0.50%)
Apr 02, 2020	15.23	16.45	15.12	15.83	31,245,126	+0.78(+5.19%)
Apr 01, 2020	14.68	15.29	14.56	15.05	22,664,370	+0.44(+3.00%)
Mar 31, 2020	15.04	15.28	14.57	14.61	24,204,996	-0.77(-5.03%)
Mar 30, 2020	15.31	15.65	14.97	15.38	28,234,146	+0.04(+0.26%)
Mar 27, 2020	15.23	15.77	15.12	15.34	28,157,282	-0.27(-1.74%)
Mar 26, 2020	15.58	16.09	14.92	15.61	30,431,888	+0.37(+2.46%)
Mar 25, 2020	15.29	15.73	14.69	15.24	38,830,568	-0.31(-2.00%)
Mar 24, 2020	14.97	15.76	14.46	15.55	43,355,912	+2.05(+15.18%)
Mar 23, 2020	13.08	14.25	13.05	13.50	42,390,664	+0.84(+6.61%)
Mar 20, 2020	13.28	13.55	12.39	12.66	25,298,660	-0.16(-1.24%)
Mar 19, 2020	12.38	14.22	11.16	12.82	28,833,156	+0.16(+1.26%)
Mar 18, 2020	13.62	14.34	12.31	12.66	37,916,432	-1.46(-10.33%)
Mar 17, 2020	12.92	14.82	12.86	14.12	40,201,408	+1.10(+8.45%)
Mar 16, 2020	10.53	13.67	10.09	13.02	45,920,056	+0.53(+4.21%)
Mar 13, 2020	13.91	14.04	12.01	12.49	39,019,720	-0.96(-7.17%)
Mar 12, 2020	13.53	14.35	12.33	13.46	42,076,384	-1.52(-10.17%)
Mar 11, 2020	15.57	15.87	14.76	14.98	27,676,638	-0.86(-5.44%)
Mar 10, 2020	15.99	16.29	15.21	15.84	28,796,720	-0.05(-0.30%)
Mar 09, 2020	16.35	16.66	15.87	15.89	29,630,562	-1.04(-6.12%)
Mar 06, 2020	17.16	17.41	16.28	16.93	35,184,560	+0.06(+0.33%)
Mar 05, 2020	16.65	17.03	16.45	16.87	34,987,740	+0.49(+2.97%)
Mar 04, 2020	16.74	16.78	16.07	16.38	29,176,776	-0.06(-0.34%)
Mar 03, 2020	16.09	16.96	15.71	16.44	40,672,528	+0.61(+3.83%)
Mar 02, 2020	15.48	15.90	15.26	15.83	31,720,702	+0.65(+4.31%)
Feb 28, 2020	14.63	15.25	14.38	15.18	50,908,740	-0.59(-3.74%)
Feb 27, 2020	17.05	17.10	15.69	15.77	35,458,740	-0.91(-5.48%)
Feb 26, 2020	16.61	16.91	16.53	16.68	23,448,996	-0.13(-0.75%)
Feb 25, 2020	17.17	17.47	16.80	16.81	33,488,292	-0.62(-3.54%)
Feb 24, 2020	17.80	17.86	17.19	17.43	36,859,216	+0.47(+2.75%)
Feb 21, 2020	16.97	17.09	16.75	16.96	25,225,408	+0.53(+3.23%)
Feb 20, 2020	16.57	16.86	16.39	16.43	20,968,596	-0.18(-1.09%)
Feb 19, 2020	16.46	16.64	16.14	16.61	25,503,898	+0.33(+2.04%)
Feb 18, 2020	15.70	16.34	15.62	16.28	35,345,384	+0.68(+4.36%)
Feb 14, 2020	15.03	15.61	14.98	15.60	25,526,632	+0.62(+4.17%)
Feb 13, 2020	14.70	15.17	14.68	14.98	19,293,670	+0.41(+2.82%)
Feb 12, 2020	14.64	14.78	14.40	14.56	14,950,235	-0.02(-0.16%)
Feb 11, 2020	14.53	14.75	14.45	14.59	13,122,641	+0.01(+0.05%)
Feb 10, 2020	14.45	14.65	14.37	14.58	10,320,792	+0.19(+1.32%)
Feb 07, 2020	14.60	14.68	14.30	14.39	11,039,719	-0.13(-0.87%)
Feb 06, 2020	14.33	14.63	14.28	14.52	9,444,100	+0.26(+1.83%)
Feb 05, 2020	14.24	14.37	14.21	14.26	9,336,478	+0.00(+0.00%)
Feb 04, 2020	14.25	14.36	13.95	14.26	19,692,108	-0.21(-1.42%)

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.