Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    21.23 
    19.29 
    17.34 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 18.20 18.43 18.08 18.39 5,076,471
Aug 28, 2014 18.30 18.30 18.13 18.22 4,828,989
Aug 27, 2014 18.28 18.30 17.94 18.12 3,573,721
Aug 26, 2014 18.26 18.28 18.08 18.25 6,523,352
Aug 25, 2014 18.22 18.26 17.96 18.01 5,669,545
Aug 22, 2014 18.42 18.45 18.19 18.24 8,142,317
Aug 21, 2014 18.44 18.49 18.18 18.45 9,529,184
Aug 20, 2014 18.80 18.83 18.59 18.72 5,889,967
Aug 19, 2014 18.96 19.09 18.76 18.83 4,012,303
Aug 18, 2014 18.80 19.01 18.69 19.01 6,010,630
Aug 15, 2014 18.82 19.04 18.77 18.95 6,127,744
Aug 14, 2014 19.04 19.29 19.01 19.12 9,049,731
Aug 13, 2014 19.25 19.36 19.05 19.06 6,881,898
Aug 12, 2014 18.86 19.26 18.80 19.18 10,273,075
Aug 11, 2014 18.69 18.82 18.56 18.70 5,724,129
Aug 8, 2014 18.67 19.00 18.56 18.69 8,532,663
Aug 7, 2014 18.33 18.51 18.23 18.49 6,636,078
Aug 6, 2014 18.32 18.43 18.23 18.36 8,441,767
Aug 5, 2014 18.01 18.09 17.75 18.03 7,038,956
Aug 4, 2014 18.20 18.32 17.87 18.05 6,918,475
Aug 1, 2014 18.27 18.41 18.02 18.21 9,151,446
Jul 31, 2014 18.07 18.45 18.05 18.08 9,039,796
Jul 30, 2014 18.47 18.59 18.24 18.47 7,319,331
Jul 29, 2014 18.68 18.78 18.53 18.59 3,922,213
Jul 28, 2014 18.60 18.72 18.42 18.69 5,871,562
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