Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    19.18 
    15.08 
    10.99 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 7.22 7.33 6.91 7.06 29,460,925
Jul 30, 2015 7.10 7.18 6.95 7.05 19,647,217
Jul 29, 2015 6.94 7.34 6.85 7.23 28,305,841
Jul 28, 2015 7.01 7.03 6.88 6.89 21,553,383
Jul 27, 2015 7.21 7.53 6.84 6.90 33,730,346
Jul 24, 2015 6.96 7.27 6.79 7.25 42,134,920
Jul 23, 2015 7.44 7.46 7.04 7.07 25,243,711
Jul 22, 2015 7.29 7.50 7.03 7.36 28,402,277
Jul 21, 2015 7.72 7.88 7.36 7.50 36,732,626
Jul 20, 2015 8.39 8.46 7.38 7.41 51,243,051
Jul 17, 2015 9.19 9.21 8.61 8.79 26,103,162
Jul 16, 2015 9.60 9.63 9.21 9.24 20,033,392
Jul 15, 2015 9.79 9.87 9.60 9.65 13,087,003
Jul 14, 2015 10.00 10.18 9.88 9.89 12,978,442
Jul 13, 2015 9.99 10.03 9.74 9.97 11,291,123
Jul 10, 2015 10.24 10.26 10.05 10.11 7,351,584
Jul 9, 2015 10.44 10.44 10.12 10.15 10,201,350
Jul 8, 2015 10.39 10.51 10.27 10.30 14,730,212
Jul 7, 2015 10.50 10.60 10.25 10.32 20,012,267
Jul 6, 2015 10.52 11.00 10.47 10.85 10,551,466
Jul 2, 2015 10.52 10.59 10.43 10.57 8,117,265
Jul 1, 2015 10.63 10.66 10.40 10.45 10,582,215
Jun 30, 2015 10.74 10.86 10.56 10.66 9,690,012
Jun 29, 2015 10.96 10.98 10.72 10.78 9,930,015
Jun 26, 2015 10.97 11.07 10.87 10.90 8,858,331
Jun 25, 2015 11.11 11.19 10.97 10.99 10,482,265
Jun 24, 2015 11.12 11.17 10.97 11.11 10,623,987
Jun 23, 2015 11.12 11.20 11.06 11.16 10,233,987
Jun 22, 2015 11.30 11.35 11.16 11.16 10,341,394
Jun 19, 2015 11.65 11.80 11.41 11.48 14,185,215