Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (NY: ABX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.06 24.44 24.06 24.22 890,700 +0.16(+0.67%)
Dec 30, 2004 23.81 24.23 23.72 24.06 1,296,600 +0.25(+1.05%)
Dec 29, 2004 23.90 23.94 23.70 23.81 1,068,300 -0.20(-0.83%)
Dec 28, 2004 24.08 24.08 23.78 24.01 1,170,500 -0.07(-0.29%)
Dec 27, 2004 23.99 24.32 23.91 24.08 994,700 +0.28(+1.18%)
Dec 23, 2004 23.80 24.09 23.77 23.80 893,000 +0.08(+0.34%)
Dec 22, 2004 24.00 24.00 23.60 23.72 1,449,000 -0.21(-0.88%)
Dec 21, 2004 23.80 24.08 23.78 23.93 1,795,600 +0.37(+1.57%)
Dec 20, 2004 23.40 23.67 23.37 23.56 1,549,400 +0.29(+1.25%)
Dec 17, 2004 23.25 23.54 23.22 23.27 1,878,000 +0.02(+0.09%)
Dec 16, 2004 23.22 23.52 23.10 23.25 2,548,900 -0.20(-0.85%)
Dec 15, 2004 23.30 23.69 23.25 23.45 2,113,400 +0.42(+1.82%)
Dec 14, 2004 23.18 23.21 22.81 23.03 2,318,500 -0.42(-1.79%)
Dec 13, 2004 23.33 23.45 23.04 23.45 1,805,300 +0.25(+1.08%)
Dec 10, 2004 23.12 23.63 23.12 23.20 1,656,400 -0.31(-1.32%)
Dec 09, 2004 23.09 23.55 22.81 23.51 3,198,500 +0.42(+1.82%)
Dec 08, 2004 22.60 23.14 22.38 23.09 3,796,100 -0.49(-2.08%)
Dec 07, 2004 23.66 24.13 23.51 23.58 2,378,700 -0.18(-0.76%)
Dec 06, 2004 24.06 24.07 23.61 23.76 2,235,300 -0.42(-1.74%)
Dec 03, 2004 24.06 24.50 23.83 24.18 2,397,600 +0.14(+0.58%)
Dec 02, 2004 24.85 24.97 23.88 24.04 2,992,700 -0.86(-3.45%)
Dec 01, 2004 24.62 25.00 24.60 24.90 3,001,300 +0.31(+1.26%)
Nov 30, 2004 25.10 25.12 24.31 24.59 4,214,200 -0.80(-3.15%)
Nov 29, 2004 25.20 25.52 25.12 25.39 2,630,500 +0.05(+0.20%)
Nov 26, 2004 24.78 25.43 24.78 25.34 1,481,700 +0.72(+2.92%)
Nov 24, 2004 24.91 25.25 24.55 24.62 2,382,600 -0.28(-1.12%)
Nov 23, 2004 25.22 25.28 24.88 24.90 4,384,100 -0.49(-1.93%)
Nov 22, 2004 24.90 25.39 24.90 25.39 3,828,200 +0.56(+2.26%)
Nov 19, 2004 24.37 25.00 24.36 24.83 5,352,900 +0.71(+2.94%)
Nov 18, 2004 24.09 24.24 23.92 24.12 3,534,900 +0.01(+0.04%)
Nov 17, 2004 23.77 24.11 23.67 24.11 3,980,900 +0.76(+3.25%)
Nov 16, 2004 23.15 23.39 23.12 23.35 2,037,700 +0.44(+1.92%)
Nov 15, 2004 23.25 23.39 22.85 22.91 1,897,000 -0.30(-1.29%)
Nov 12, 2004 22.78 23.24 22.67 23.21 1,734,000 +0.56(+2.47%)
Nov 11, 2004 22.55 22.67 22.38 22.65 1,861,900 +0.13(+0.58%)
Nov 10, 2004 23.17 23.17 22.40 22.52 2,389,300 -0.65(-2.81%)
Nov 09, 2004 22.97 23.30 22.90 23.17 1,670,000 +0.02(+0.09%)
Nov 08, 2004 22.94 23.22 22.70 23.15 1,859,100 +0.21(+0.92%)
Nov 05, 2004 22.19 22.97 22.19 22.94 2,551,100 +0.68(+3.05%)
Nov 04, 2004 22.23 22.65 22.17 22.26 2,071,700 +0.38(+1.74%)
Nov 03, 2004 21.82 21.88 21.51 21.88 2,099,300 +0.48(+2.24%)
Nov 02, 2004 21.77 21.82 21.06 21.40 2,088,800 -0.47(-2.15%)
Nov 01, 2004 22.49 22.50 21.85 21.87 2,053,000 -0.64(-2.84%)
Oct 29, 2004 22.12 22.62 21.92 22.51 1,501,100 +0.50(+2.27%)
Oct 28, 2004 22.07 22.46 21.98 22.01 1,511,300 -0.16(-0.72%)
Oct 27, 2004 22.45 22.62 22.14 22.17 2,432,400 -0.33(-1.47%)
Oct 26, 2004 22.55 22.55 21.89 22.50 2,049,900 -0.05(-0.22%)
Oct 25, 2004 22.24 22.56 22.24 22.55 3,123,100 +0.78(+3.58%)
Oct 22, 2004 21.40 21.81 21.32 21.77 1,891,100 +0.39(+1.82%)
Oct 21, 2004 21.44 21.66 21.34 21.38 1,474,300 -0.18(-0.83%)
Oct 20, 2004 21.10 21.67 21.10 21.56 2,452,700 +0.75(+3.60%)
Oct 19, 2004 20.52 20.92 20.47 20.81 2,091,600 +0.42(+2.06%)
Oct 18, 2004 20.78 20.94 20.25 20.39 1,560,100 -0.18(-0.88%)
Oct 15, 2004 20.60 20.94 20.42 20.57 2,600,600 +0.18(+0.88%)
Oct 14, 2004 20.56 20.72 20.36 20.39 1,353,800 +0.05(+0.25%)
Oct 13, 2004 20.65 20.68 20.17 20.34 3,363,200 -0.64(-3.05%)
Oct 12, 2004 21.15 21.35 20.98 20.98 1,485,600 -0.65(-3.01%)
Oct 11, 2004 21.69 21.69 21.36 21.63 1,153,700 -0.05(-0.23%)
Oct 08, 2004 22.00 22.04 21.63 21.68 1,665,300 +0.16(+0.74%)
Oct 07, 2004 21.88 21.98 21.52 21.52 1,487,500 -0.29(-1.33%)
Oct 06, 2004 21.66 22.00 21.61 21.81 2,278,400 +0.13(+0.60%)
Oct 05, 2004 21.14 21.72 21.08 21.68 3,048,100 +0.63(+2.99%)
Oct 04, 2004 20.49 21.08 20.49 21.05 1,912,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.