Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	17.83	17.92	17.62	17.81	12,241,439	+0.13(+0.73%)
Jun 29, 2021	17.59	17.81	17.47	17.68	14,423,688	-0.15(-0.82%)
Jun 28, 2021	18.02	18.12	17.69	17.83	14,010,717	-0.16(-0.91%)
Jun 25, 2021	18.25	18.29	17.94	17.99	13,086,297	-0.07(-0.38%)
Jun 24, 2021	18.14	18.23	18.02	18.06	12,241,379	+0.01(+0.05%)
Jun 23, 2021	18.35	18.38	18.03	18.05	11,986,802	-0.10(-0.57%)
Jun 22, 2021	18.15	18.33	18.06	18.15	15,004,236	-0.06(-0.33%)
Jun 21, 2021	18.03	18.32	17.91	18.21	18,260,410	+0.34(+1.93%)
Jun 18, 2021	18.19	18.28	17.86	17.87	35,102,256	-0.24(-1.33%)
Jun 17, 2021	18.77	18.84	18.08	18.11	43,034,848	-1.22(-6.33%)
Jun 16, 2021	19.66	19.93	19.32	19.33	24,818,388	-0.29(-1.49%)
Jun 15, 2021	19.94	19.94	19.61	19.63	12,953,177	-0.31(-1.55%)
Jun 14, 2021	19.70	20.03	19.55	19.94	15,228,129	-0.07(-0.34%)
Jun 11, 2021	20.33	20.38	20.00	20.01	12,719,201	-0.41(-2.02%)
Jun 10, 2021	19.82	20.44	19.74	20.42	15,296,043	+0.60(+3.04%)
Jun 09, 2021	19.89	20.09	19.82	19.82	12,120,705	-0.09(-0.48%)
Jun 08, 2021	20.11	20.25	19.91	19.91	12,384,250	-0.25(-1.24%)
Jun 07, 2021	20.08	20.23	19.95	20.16	12,713,829	-0.04(-0.21%)
Jun 04, 2021	20.08	20.39	20.02	20.20	15,579,554	+0.22(+1.08%)
Jun 03, 2021	20.30	20.32	19.92	19.99	24,566,612	-0.83(-3.97%)
Jun 02, 2021	20.91	20.99	20.79	20.81	11,139,401	-0.08(-0.37%)
Jun 01, 2021	20.78	20.93	20.49	20.89	20,371,606	+0.15(+0.75%)
May 28, 2021	20.28	20.80	20.22	20.74	23,668,058	+0.19(+0.92%)
May 27, 2021	21.02	21.03	20.44	20.55	24,199,292	-0.45(-2.14%)
May 26, 2021	21.19	21.30	20.93	21.00	17,802,796	+0.00(+0.00%)
May 25, 2021	21.07	21.09	20.70	21.00	22,650,798	-0.09(-0.41%)
May 24, 2021	21.18	21.26	20.96	21.08	10,706,764	-0.02(-0.08%)
May 21, 2021	21.36	21.40	20.92	21.10	16,965,718	-0.09(-0.44%)
May 20, 2021	20.96	21.36	20.89	21.19	15,975,525	+0.19(+0.89%)
May 19, 2021	21.24	21.67	20.86	21.01	27,530,218	-0.44(-2.07%)
May 18, 2021	21.55	21.55	21.02	21.45	22,266,178	-0.14(-0.63%)
May 17, 2021	20.74	21.60	20.50	21.59	35,339,168	+1.07(+5.20%)
May 14, 2021	20.35	20.57	20.24	20.52	11,580,491	+0.38(+1.87%)
May 13, 2021	19.99	20.26	19.77	20.14	13,498,720	+0.04(+0.21%)
May 12, 2021	20.46	20.66	20.02	20.10	16,781,978	-0.36(-1.75%)
May 11, 2021	20.06	20.53	19.98	20.46	16,316,409	+0.02(+0.08%)
May 10, 2021	20.70	20.88	20.43	20.44	22,816,840	+0.01(+0.04%)
May 07, 2021	20.47	20.63	20.15	20.43	28,364,416	+0.32(+1.57%)
May 06, 2021	19.29	20.16	19.28	20.12	40,365,788	+1.11(+5.84%)
May 05, 2021	19.04	19.10	18.73	19.01	15,676,805	+0.20(+1.09%)
May 04, 2021	18.90	19.26	18.59	18.80	19,722,374	-0.19(-0.99%)
May 03, 2021	18.43	19.07	18.38	18.99	20,390,902	+0.84(+4.61%)
Apr 30, 2021	18.18	18.38	18.07	18.15	15,995,942	-0.09(-0.47%)
Apr 29, 2021	18.54	18.58	18.03	18.24	24,461,556	-0.35(-1.88%)
Apr 28, 2021	18.37	18.72	18.21	18.59	20,017,442	+0.10(+0.56%)
Apr 27, 2021	18.92	18.92	18.44	18.49	18,423,264	-0.44(-2.35%)
Apr 26, 2021	18.98	19.05	18.80	18.93	10,466,634	-0.04(-0.23%)
Apr 23, 2021	19.27	19.33	18.92	18.97	13,575,011	-0.17(-0.89%)
Apr 22, 2021	19.25	19.27	18.99	19.14	16,978,982	-0.28(-1.45%)
Apr 21, 2021	19.20	19.53	19.16	19.42	15,763,664	+0.29(+1.52%)
Apr 20, 2021	18.83	19.18	18.78	19.13	18,208,752	+0.25(+1.31%)
Apr 19, 2021	19.02	19.13	18.81	18.89	16,149,175	-0.10(-0.54%)
Apr 16, 2021	19.12	19.16	18.81	18.99	26,223,910	+0.21(+1.14%)
Apr 15, 2021	18.27	18.96	18.24	18.78	26,861,128	+0.74(+4.12%)
Apr 14, 2021	18.04	18.15	17.95	18.03	16,349,388	+0.01(+0.05%)
Apr 13, 2021	18.07	18.34	17.91	18.02	24,654,546	+0.09(+0.52%)
Apr 12, 2021	18.06	18.08	17.81	17.93	18,548,496	-0.19(-1.04%)
Apr 09, 2021	17.94	18.17	17.84	18.12	16,452,618	+0.04(+0.24%)
Apr 08, 2021	17.91	18.08	17.84	18.08	22,465,518	+0.42(+2.37%)
Apr 07, 2021	17.86	17.90	17.59	17.66	15,213,418	-0.18(-1.01%)
Apr 06, 2021	17.84	18.07	17.67	17.84	21,571,752	+0.21(+1.21%)
Apr 05, 2021	17.79	17.84	17.38	17.62	22,674,544	+0.22(+1.28%)

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.