Barrick Gold Corporation (USA) historical prices

   Watch this stock

Historical chart

    21.41 
    18.86 
    16.31 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 17.60 17.90 17.40 17.47 13,355,357
Apr 23, 2014 17.63 18.00 17.46 17.81 12,327,036
Apr 22, 2014 17.52 17.63 17.36 17.55 18,948,459
Apr 21, 2014 17.90 18.03 17.17 17.28 25,719,204
Apr 17, 2014 18.39 18.44 17.95 17.98 8,633,625
Apr 16, 2014 18.52 18.58 18.21 18.32 7,649,299
Apr 15, 2014 18.23 18.61 18.09 18.54 10,447,939
Apr 14, 2014 18.84 19.00 18.73 18.83 11,703,850
Apr 11, 2014 18.80 19.14 18.58 18.62 8,482,340
Apr 10, 2014 19.09 19.17 18.69 18.79 9,889,908
Apr 9, 2014 18.57 19.22 18.50 18.93 10,037,028
Apr 8, 2014 18.70 18.85 18.55 18.79 7,522,842
Apr 7, 2014 18.40 18.62 18.22 18.35 6,475,656
Apr 4, 2014 18.89 19.01 18.38 18.48 9,460,745
Apr 3, 2014 18.45 18.46 18.16 18.35 10,580,509
Apr 2, 2014 18.25 18.76 18.25 18.62 14,418,500
Apr 1, 2014 17.93 18.09 17.74 17.89 8,010,733
Mar 31, 2014 18.18 18.28 17.75 17.83 10,144,617
Mar 28, 2014 18.01 18.46 17.80 18.30 12,542,476
Mar 27, 2014 17.83 18.24 17.72 18.08 12,531,297
Mar 26, 2014 18.51 18.63 17.84 17.88 15,661,574
Mar 25, 2014 18.62 18.80 18.38 18.52 8,652,727
Mar 24, 2014 19.15 19.20 18.35 18.53 15,150,283
Mar 21, 2014 19.69 19.70 19.17 19.40 16,055,209
Mar 20, 2014 19.19 19.63 19.10 19.42 9,341,010
Mar 19, 2014 19.90 20.01 19.33 19.39 13,300,033
Mar 18, 2014 19.97 20.38 19.96 20.22 11,402,624
Mar 17, 2014 20.78 20.89 20.44 20.45 10,728,674
Mar 14, 2014 21.00 21.10 20.65 20.91 12,193,983
Mar 13, 2014 20.36 20.86 20.22 20.79 12,390,210