Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    19.29 
    16.25 
    13.21 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 12.58 12.74 12.41 12.52 10,012,216
Apr 23, 2015 12.41 12.74 12.36 12.64 8,613,977
Apr 22, 2015 12.80 12.86 12.32 12.37 11,527,680
Apr 21, 2015 12.65 12.86 12.45 12.81 8,566,176
Apr 20, 2015 12.66 12.86 12.56 12.75 9,041,071
Apr 17, 2015 12.76 12.99 12.73 12.76 9,334,586
Apr 16, 2015 12.90 13.03 12.58 12.65 11,749,201
Apr 15, 2015 12.55 13.03 12.49 12.85 14,091,841
Apr 14, 2015 12.40 12.61 12.31 12.51 7,363,273
Apr 13, 2015 12.61 12.66 12.33 12.36 7,920,621
Apr 10, 2015 12.63 12.77 12.56 12.68 9,019,628
Apr 9, 2015 12.16 12.66 12.12 12.42 12,856,401
Apr 8, 2015 12.44 12.50 12.16 12.32 11,274,587
Apr 7, 2015 12.46 12.64 12.33 12.36 15,746,135
Apr 6, 2015 12.32 12.69 12.23 12.61 16,712,313
Apr 2, 2015 11.84 12.11 11.71 11.88 11,378,342
Apr 1, 2015 11.07 12.20 11.06 12.01 26,495,175
Mar 31, 2015 11.10 11.20 10.90 10.96 9,558,569
Mar 30, 2015 11.05 11.30 11.01 11.14 9,911,735
Mar 27, 2015 11.22 11.48 11.04 11.29 10,822,973
Mar 26, 2015 11.56 11.71 11.24 11.29 15,229,917
Mar 25, 2015 11.46 11.57 11.28 11.36 13,451,358
Mar 24, 2015 11.45 11.53 11.23 11.37 9,020,833
Mar 23, 2015 11.24 11.45 11.19 11.40 10,506,822
Mar 20, 2015 10.98 11.34 10.98 11.10 28,775,602
Mar 19, 2015 10.85 10.96 10.66 10.89 15,648,532
Mar 18, 2015 10.30 11.10 10.30 10.97 20,628,747
Mar 17, 2015 10.39 10.60 10.29 10.33 14,378,471
Mar 16, 2015 10.56 10.63 10.30 10.56 12,741,510
Mar 13, 2015 10.70 10.71 10.31 10.60 11,839,403