Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    19.29 
    16.25 
    13.21 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 11.97 12.05 11.73 11.86 11,674,048
May 28, 2015 11.73 12.03 11.53 12.00 13,399,143
May 27, 2015 11.74 11.75 11.56 11.70 9,348,476
May 26, 2015 12.05 12.06 11.62 11.71 21,707,427
May 22, 2015 12.46 12.49 12.24 12.29 7,870,961
May 21, 2015 12.42 12.49 12.24 12.44 8,619,981
May 20, 2015 12.64 12.66 12.42 12.43 8,264,316
May 19, 2015 12.94 13.07 12.46 12.47 14,190,192
May 18, 2015 13.18 13.39 13.13 13.19 6,434,695
May 15, 2015 13.06 13.44 12.97 13.12 10,456,208
May 14, 2015 13.37 13.60 13.13 13.18 9,854,705
May 13, 2015 12.99 13.41 12.95 13.25 17,002,062
May 12, 2015 12.85 12.94 12.71 12.83 6,279,305
May 11, 2015 12.72 12.90 12.67 12.78 6,351,644
May 8, 2015 12.76 12.90 12.65 12.75 8,258,604
May 7, 2015 12.53 12.72 12.27 12.69 10,866,074
May 6, 2015 13.20 13.21 12.58 12.63 12,566,753
May 5, 2015 13.33 13.54 13.02 13.11 8,579,544
May 4, 2015 13.37 13.43 13.14 13.17 8,245,038
May 1, 2015 12.85 13.10 12.76 13.07 10,473,907
Apr 30, 2015 13.17 13.24 12.93 13.02 14,933,621
Apr 29, 2015 13.36 13.70 13.28 13.51 15,877,493
Apr 28, 2015 12.54 13.42 12.52 13.30 16,149,393
Apr 27, 2015 12.66 13.34 12.64 12.80 23,700,695
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