Barrick Gold Corp (NY: GOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	14.99	15.32	14.96	15.23	17,708,040	+0.08(+0.52%)
Aug 29, 2019	15.60	15.60	15.07	15.15	26,888,854	-0.45(-2.86%)
Aug 28, 2019	15.46	15.69	15.31	15.59	23,646,512	+0.13(+0.86%)
Aug 27, 2019	15.12	15.52	15.12	15.46	24,422,020	+0.41(+2.76%)
Aug 26, 2019	15.05	15.23	14.88	15.05	17,544,772	+0.08(+0.52%)
Aug 23, 2019	14.73	15.05	14.65	14.97	23,366,568	+0.31(+2.13%)
Aug 22, 2019	14.51	14.69	14.47	14.65	12,886,776	+0.08(+0.54%)
Aug 21, 2019	14.50	14.68	14.40	14.58	13,218,091	-0.04(-0.27%)
Aug 20, 2019	14.23	14.64	14.22	14.62	17,694,448	+0.46(+3.26%)
Aug 19, 2019	14.10	14.40	13.98	14.15	29,997,292	-0.23(-1.58%)
Aug 16, 2019	14.22	14.40	14.09	14.38	22,269,470	+0.00(+0.00%)
Aug 15, 2019	14.19	14.38	14.07	14.38	17,349,948	+0.16(+1.16%)
Aug 14, 2019	14.31	14.39	14.11	14.22	24,301,712	+0.05(+0.39%)
Aug 13, 2019	14.34	14.39	13.68	14.16	31,818,058	+0.11(+0.78%)
Aug 12, 2019	14.48	14.59	13.98	14.05	21,410,996	-0.13(-0.94%)
Aug 09, 2019	14.17	14.36	14.11	14.19	17,091,022	-0.01(-0.05%)
Aug 08, 2019	13.85	14.28	13.73	14.19	23,558,580	+0.08(+0.55%)
Aug 07, 2019	14.05	14.42	14.04	14.11	31,630,010	+0.38(+2.73%)
Aug 06, 2019	13.65	14.01	13.57	13.74	18,903,172	-0.02(-0.11%)
Aug 05, 2019	13.68	14.03	13.64	13.75	33,023,686	+0.53(+4.02%)
Aug 02, 2019	13.18	13.53	13.18	13.22	17,073,886	-0.03(-0.24%)
Aug 01, 2019	12.39	13.37	12.38	13.25	31,793,248	+0.54(+4.24%)
Jul 31, 2019	13.29	13.32	12.48	12.71	43,042,168	-0.63(-4.69%)
Jul 30, 2019	13.47	13.54	13.28	13.34	18,662,420	-0.12(-0.87%)
Jul 29, 2019	13.42	13.47	13.27	13.46	16,173,781	+0.12(+0.88%)
Jul 26, 2019	13.35	13.47	13.28	13.34	14,522,516	+0.02(+0.12%)
Jul 25, 2019	13.52	13.60	13.22	13.32	20,103,582	-0.24(-1.79%)
Jul 24, 2019	13.61	13.68	13.52	13.57	14,262,215	+0.05(+0.35%)
Jul 23, 2019	13.41	13.66	13.34	13.52	19,543,724	-0.04(-0.29%)
Jul 22, 2019	13.43	13.61	13.37	13.56	18,091,948	+0.10(+0.76%)
Jul 19, 2019	13.35	13.67	13.32	13.46	31,330,024	-0.01(-0.06%)
Jul 18, 2019	13.04	13.57	12.89	13.47	30,116,370	+0.40(+3.05%)
Jul 17, 2019	12.68	13.10	12.63	13.07	22,918,506	+0.47(+3.72%)
Jul 16, 2019	12.67	12.82	12.47	12.60	15,027,869	-0.18(-1.41%)
Jul 15, 2019	12.96	13.04	12.69	12.78	14,478,379	-0.13(-1.03%)
Jul 12, 2019	12.88	12.95	12.74	12.91	14,625,461	+0.09(+0.73%)
Jul 11, 2019	12.88	13.04	12.76	12.82	20,245,218	-0.10(-0.79%)
Jul 10, 2019	12.72	12.95	12.56	12.92	23,814,680	+0.37(+2.93%)
Jul 09, 2019	12.31	12.60	12.27	12.55	15,289,252	+0.15(+1.20%)
Jul 08, 2019	12.41	12.48	12.24	12.40	14,916,659	+0.05(+0.38%)
Jul 05, 2019	12.12	12.40	11.90	12.36	19,920,920	-0.06(-0.50%)
Jul 03, 2019	12.32	12.42	12.14	12.42	13,226,947	+0.23(+1.86%)
Jul 02, 2019	11.82	12.30	11.79	12.19	25,939,616	+0.47(+4.00%)
Jul 01, 2019	11.89	11.96	11.61	11.72	27,438,202	-0.61(-4.95%)
Jun 28, 2019	12.35	12.40	12.13	12.33	14,476,864	+0.05(+0.45%)
Jun 27, 2019	12.20	12.32	12.00	12.28	26,300,418	-0.13(-1.01%)
Jun 26, 2019	11.93	12.51	11.90	12.40	26,060,654	-0.12(-0.94%)
Jun 25, 2019	12.75	12.86	12.29	12.52	37,154,648	-0.18(-1.42%)
Jun 24, 2019	12.29	12.72	12.25	12.70	36,049,352	+0.50(+4.10%)
Jun 21, 2019	11.96	12.28	11.88	12.20	34,513,772	+0.23(+1.96%)
Jun 20, 2019	11.67	12.18	11.67	11.96	40,406,684	+0.64(+5.66%)
Jun 19, 2019	11.03	11.36	10.93	11.32	28,756,950	+0.09(+0.77%)
Jun 18, 2019	11.19	11.29	10.99	11.24	25,220,956	+0.17(+1.55%)
Jun 17, 2019	10.86	11.09	10.80	11.06	16,559,156	+0.20(+1.80%)
Jun 14, 2019	10.96	11.00	10.75	10.87	19,009,506	+0.03(+0.29%)
Jun 13, 2019	10.74	10.85	10.61	10.84	15,078,976	+0.10(+0.95%)
Jun 12, 2019	10.66	10.78	10.63	10.74	21,355,270	+0.14(+1.33%)
Jun 11, 2019	10.46	10.67	10.43	10.60	13,138,051	+0.08(+0.74%)
Jun 10, 2019	10.36	10.54	10.32	10.52	11,622,496	-0.07(-0.66%)
Jun 07, 2019	10.63	10.71	10.53	10.59	20,995,766	+0.02(+0.22%)
Jun 06, 2019	10.33	10.69	10.27	10.56	26,600,192	+0.22(+2.12%)
Jun 05, 2019	10.52	10.58	10.12	10.35	23,025,128	+0.02(+0.15%)
Jun 04, 2019	10.15	10.35	10.09	10.33	18,895,854	+0.09(+0.92%)