Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    21.23 
    18.25 
    15.27 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 12.85 12.98 12.20 12.29 26,754,765
Oct 29, 2014 13.39 13.42 12.80 12.83 15,936,469
Oct 28, 2014 13.38 13.57 13.25 13.52 6,909,992
Oct 27, 2014 13.40 13.43 13.28 13.30 9,042,176
Oct 24, 2014 13.52 13.59 13.32 13.52 9,428,784
Oct 23, 2014 13.33 13.65 13.16 13.45 11,017,921
Oct 22, 2014 13.57 13.71 13.37 13.39 10,546,388
Oct 21, 2014 13.87 13.87 13.52 13.62 9,727,174
Oct 20, 2014 13.54 13.73 13.43 13.68 7,814,271
Oct 17, 2014 13.85 13.88 13.41 13.41 11,239,998
Oct 16, 2014 13.47 14.00 13.41 13.78 12,821,713
Oct 15, 2014 13.62 13.94 13.40 13.55 13,743,207
Oct 14, 2014 13.63 13.91 13.53 13.67 10,184,586
Oct 13, 2014 13.63 13.88 13.42 13.45 10,547,711
Oct 10, 2014 13.82 14.04 13.46 13.48 11,679,852
Oct 9, 2014 14.40 14.41 13.56 13.93 19,649,199
Oct 8, 2014 13.90 14.48 13.41 14.37 20,503,930
Oct 7, 2014 14.26 14.32 13.58 13.66 20,884,626
Oct 6, 2014 14.25 14.34 14.15 14.24 13,520,898
Oct 3, 2014 14.41 14.41 14.06 14.16 14,979,222
Oct 2, 2014 14.84 14.90 14.48 14.70 13,281,259
Oct 1, 2014 14.76 15.03 14.67 14.75 11,922,636
Sep 30, 2014 14.88 15.00 14.55 14.66 15,680,827
Sep 29, 2014 15.32 15.36 14.99 15.00 7,872,223
Sep 26, 2014 15.38 15.38 15.15 15.24 8,278,429
Sep 25, 2014 15.26 15.62 15.21 15.42 12,407,468
Sep 24, 2014 15.45 15.65 15.29 15.33 8,994,653
Sep 23, 2014 15.63 15.72 15.40 15.54 10,405,947
Sep 22, 2014 15.57 15.59 15.31 15.41 13,348,731
Sep 19, 2014 15.91 15.97 15.55 15.65 17,804,733