Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.13	19.28	18.59	18.69	30,416,772	+0.01(+0.04%)
Jan 28, 2021	18.75	18.84	18.46	18.68	27,723,578	+0.31(+1.68%)
Jan 27, 2021	19.29	19.31	18.28	18.37	38,970,644	-1.08(-5.54%)
Jan 26, 2021	19.58	19.68	19.42	19.45	13,919,452	-0.13(-0.68%)
Jan 25, 2021	19.72	19.85	19.38	19.58	18,479,624	-0.02(-0.13%)
Jan 22, 2021	19.37	19.80	19.15	19.61	15,704,423	-0.18(-0.89%)
Jan 21, 2021	19.92	19.94	19.56	19.79	16,844,786	-0.13(-0.63%)
Jan 20, 2021	19.83	20.02	19.70	19.91	20,471,658	+0.37(+1.88%)
Jan 19, 2021	19.49	19.62	19.31	19.54	19,811,022	+0.21(+1.08%)
Jan 15, 2021	19.70	19.82	19.31	19.33	19,520,598	-0.45(-2.28%)
Jan 14, 2021	19.69	19.98	19.67	19.79	18,073,884	+0.07(+0.34%)
Jan 13, 2021	19.72	19.97	19.63	19.72	20,646,606	+0.05(+0.25%)
Jan 12, 2021	19.71	19.78	19.38	19.67	26,966,418	+0.02(+0.08%)
Jan 11, 2021	19.66	19.87	19.58	19.65	25,808,704	-0.38(-1.88%)
Jan 08, 2021	20.24	20.36	19.70	20.03	30,908,440	-0.67(-3.23%)
Jan 07, 2021	20.50	20.77	20.26	20.70	22,721,922	+0.23(+1.10%)
Jan 06, 2021	20.11	20.53	19.97	20.47	36,308,828	+0.18(+0.91%)
Jan 05, 2021	20.83	20.85	20.13	20.29	36,925,188	-0.28(-1.38%)
Jan 04, 2021	19.93	20.72	19.73	20.57	49,076,276	+1.54(+8.08%)
Dec 31, 2020		19.03	19.03	19.03	19,184,832	-0.38(-1.98%)
Dec 30, 2020	19.19	19.45	19.09	19.42	19,184,832	+0.28(+1.44%)
Dec 29, 2020	19.18	19.45	19.01	19.14	17,531,114	+0.06(+0.31%)
Dec 28, 2020	19.65	19.67	19.05	19.08	19,035,676	-0.05(-0.26%)
Dec 24, 2020	19.05	19.25	18.99	19.13	5,888,530	+0.06(+0.31%)
Dec 23, 2020	18.90	19.24	18.85	19.07	14,034,284	+0.26(+1.38%)
Dec 22, 2020	19.22	19.26	18.60	18.82	23,722,386	-0.42(-2.17%)
Dec 21, 2020	19.43	19.56	19.18	19.23	24,744,362	-0.21(-1.07%)
Dec 18, 2020	19.79	19.79	19.43	19.44	17,717,056	-0.27(-1.36%)
Dec 17, 2020	19.75	20.09	19.56	19.71	24,230,990	+0.43(+2.25%)
Dec 16, 2020	19.23	19.33	18.93	19.28	20,590,252	+0.17(+0.87%)
Dec 15, 2020	19.08	19.36	18.97	19.11	19,193,076	+0.36(+1.92%)
Dec 14, 2020	19.13	19.28	18.72	18.75	17,608,396	-0.38(-2.01%)
Dec 11, 2020	19.28	19.48	19.08	19.13	16,713,372	-0.16(-0.82%)
Dec 10, 2020	19.63	19.69	19.20	19.29	21,525,566	-0.23(-1.16%)
Dec 09, 2020	19.84	19.89	19.37	19.52	24,573,042	-0.45(-2.26%)
Dec 08, 2020	20.14	20.14	19.84	19.97	16,389,663	-0.04(-0.21%)
Dec 07, 2020	19.63	20.22	19.60	20.01	22,455,372	+0.38(+1.91%)
Dec 04, 2020	19.84	19.89	19.41	19.63	20,454,026	-0.09(-0.47%)
Dec 03, 2020	20.20	20.23	19.58	19.73	21,912,020	-0.29(-1.46%)
Dec 02, 2020	20.03	20.14	19.73	20.02	21,131,344	+0.11(+0.55%)
Dec 01, 2020	19.94	20.05	19.59	19.91	31,711,002	+0.58(+2.98%)
Nov 30, 2020	18.79	19.39	18.68	19.33	29,176,854	+0.38(+1.98%)
Nov 27, 2020	18.81	18.98	18.57	18.96	20,167,020	+0.06(+0.29%)
Nov 25, 2020	19.15	19.22	18.76	18.90	44,636,304	+0.03(+0.18%)
Nov 24, 2020	18.70	19.25	18.65	18.87	52,670,788	-0.37(-1.94%)
Nov 23, 2020	20.00	20.00	19.16	19.24	44,134,816	-0.86(-4.28%)
Nov 20, 2020	20.14	20.40	20.01	20.10	20,176,740	+0.08(+0.41%)
Nov 19, 2020	20.01	20.24	19.88	20.02	21,991,874	-0.23(-1.14%)
Nov 18, 2020	20.90	20.93	20.22	20.25	34,619,168	-0.75(-3.59%)
Nov 17, 2020	21.36	21.44	20.97	21.01	22,625,138	-0.41(-1.89%)
Nov 16, 2020	21.36	21.54	21.09	21.41	20,966,454	-0.02(-0.12%)
Nov 13, 2020	21.78	21.81	21.42	21.44	14,220,884	-0.02(-0.08%)
Nov 12, 2020	21.54	21.73	21.39	21.45	15,511,960	+0.10(+0.47%)
Nov 11, 2020	21.38	21.39	20.98	21.35	25,692,512	-0.12(-0.58%)
Nov 10, 2020	22.27	22.35	21.44	21.48	27,974,286	-0.79(-3.57%)
Nov 09, 2020	22.54	22.72	21.60	22.27	57,407,500	-1.63(-6.82%)
Nov 06, 2020	24.47	24.51	23.80	23.90	16,350,460	-0.37(-1.53%)
Nov 05, 2020	23.52	24.47	23.50	24.28	34,429,876	+1.45(+6.35%)
Nov 04, 2020	22.97	23.27	22.64	22.83	17,846,352	-0.17(-0.76%)
Nov 03, 2020	22.77	23.08	22.56	23.00	16,888,830	+0.51(+2.28%)

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.