Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    21.23 
    19.29 
    17.34 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 18.25 18.70 18.20 18.68 8,675,672
Jul 24, 2014 18.62 18.66 18.25 18.30 9,276,311
Jul 23, 2014 18.83 18.93 18.71 18.74 7,517,248
Jul 22, 2014 19.06 19.08 18.76 18.84 6,165,870
Jul 21, 2014 19.22 19.23 18.80 19.10 7,395,315
Jul 18, 2014 18.92 19.20 18.87 19.19 9,853,961
Jul 17, 2014 18.98 19.21 18.78 19.18 12,789,589
Jul 16, 2014 18.53 19.00 18.44 18.89 17,182,760
Jul 15, 2014 18.98 19.21 18.28 18.33 14,481,245
Jul 14, 2014 18.64 19.18 18.61 18.88 11,640,447
Jul 11, 2014 18.70 19.30 18.50 19.29 13,206,716
Jul 10, 2014 19.22 19.49 18.49 18.59 19,432,973
Jul 9, 2014 18.78 19.07 18.66 18.90 10,934,700
Jul 8, 2014 18.40 18.71 18.07 18.69 19,592,147
Jul 7, 2014 18.21 18.34 18.02 18.31 12,778,630
Jul 3, 2014 18.18 18.47 18.05 18.44 6,755,651
Jul 2, 2014 18.14 18.46 18.13 18.34 6,742,686
Jul 1, 2014 18.30 18.44 18.02 18.19 7,211,742
Jun 30, 2014 17.93 18.34 17.84 18.30 7,901,030
Jun 27, 2014 18.00 18.19 17.86 18.02 9,221,867
Jun 26, 2014 17.71 18.01 17.56 18.01 7,946,829
Jun 25, 2014 17.81 17.93 17.68 17.77 6,211,258
Jun 24, 2014 18.23 18.32 17.62 17.74 9,831,673
Jun 23, 2014 17.84 18.25 17.76 18.20 8,749,553
Jun 20, 2014 17.82 18.09 17.74 17.82 16,428,010
Jun 19, 2014 17.70 18.04 17.54 18.01 17,776,032
Jun 18, 2014 17.05 17.41 16.88 17.40 8,889,533
Jun 17, 2014 16.79 17.16 16.71 17.07 8,765,575
Jun 16, 2014 17.02 17.11 16.82 16.94 8,929,292
Jun 13, 2014 16.74 17.06 16.48 16.99 11,771,485