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 (%)
Oct 31, 2007 42.95 44.75 42.61 44.13 10,456,000 +1.74(+4.10%)
Oct 30, 2007 43.04 43.48 42.37 42.39 8,033,100 -1.67(-3.79%)
Oct 29, 2007 43.49 44.80 43.42 44.06 9,102,100 +1.01(+2.35%)
Oct 26, 2007 42.98 43.32 42.66 43.05 5,736,800 +0.78(+1.85%)
Oct 25, 2007 42.59 42.72 41.78 42.27 5,518,800 +0.38(+0.91%)
Oct 24, 2007 41.67 42.10 40.61 41.89 5,321,900 +0.13(+0.31%)
Oct 23, 2007 40.96 41.88 40.77 41.76 6,344,600 +1.43(+3.55%)
Oct 22, 2007 40.30 40.93 39.85 40.33 7,514,900 -1.27(-3.05%)
Oct 19, 2007 42.29 42.40 41.12 41.60 7,006,700 -0.53(-1.26%)
Oct 18, 2007 41.11 42.36 41.05 42.13 6,415,000 +1.42(+3.49%)
Oct 17, 2007 42.54 42.77 40.64 40.71 9,088,700 -1.33(-3.16%)
Oct 16, 2007 42.92 43.06 41.92 42.04 6,370,910 -0.88(-2.05%)
Oct 15, 2007 42.98 43.24 42.47 42.92 8,895,100 +0.64(+1.51%)
Oct 12, 2007 42.01 42.50 41.63 42.28 5,398,450 +0.31(+0.74%)
Oct 11, 2007 42.52 43.03 41.00 41.97 12,184,408 -0.10(-0.24%)
Oct 10, 2007 42.37 42.77 41.83 42.07 9,016,400 +0.17(+0.41%)
Oct 09, 2007 40.45 42.07 40.42 41.90 8,714,100 +1.35(+3.33%)
Oct 08, 2007 40.56 40.82 40.10 40.55 3,519,100 -0.37(-0.90%)
Oct 05, 2007 40.14 41.18 40.02 40.92 8,967,000 +0.37(+0.91%)
Oct 04, 2007 39.36 40.57 39.20 40.55 9,421,100 +1.14(+2.89%)
Oct 03, 2007 39.49 39.67 39.17 39.41 8,956,600 +0.16(+0.41%)
Oct 02, 2007 40.02 40.20 38.81 39.25 7,357,381 -1.98(-4.80%)
Oct 01, 2007 40.50 41.34 40.50 41.23 6,658,905 +0.95(+2.36%)
Sep 28, 2007 40.00 41.13 39.80 40.28 10,754,800 +1.10(+2.81%)
Sep 27, 2007 39.23 39.66 38.65 39.18 5,577,103 +0.50(+1.29%)
Sep 26, 2007 39.24 39.48 37.44 38.68 10,816,914 -0.41(-1.05%)
Sep 25, 2007 39.20 39.63 38.96 39.09 5,964,200 -0.81(-2.03%)
Sep 24, 2007 39.86 40.59 39.67 39.90 5,820,980 -0.16(-0.40%)
Sep 21, 2007 40.79 40.94 39.81 40.06 10,462,250 -0.88(-2.15%)
Sep 20, 2007 39.89 40.95 39.25 40.94 13,922,200 +2.20(+5.68%)
Sep 19, 2007 39.08 39.60 38.40 38.74 8,484,313 -0.02(-0.05%)
Sep 18, 2007 37.66 38.92 36.86 38.76 7,682,000 +1.29(+3.44%)
Sep 17, 2007 37.84 37.98 37.05 37.47 5,965,756 +0.27(+0.73%)
Sep 14, 2007 37.19 38.31 36.82 37.20 6,115,100 +0.10(+0.27%)
Sep 13, 2007 37.09 37.32 36.70 37.10 4,931,600 -0.23(-0.62%)
Sep 12, 2007 37.32 37.58 36.81 37.33 5,791,400 -0.28(-0.74%)
Sep 11, 2007 37.04 37.89 36.63 37.61 8,907,100 +0.61(+1.65%)
Sep 10, 2007 36.79 37.24 36.16 37.00 7,221,700 +0.35(+0.95%)
Sep 07, 2007 36.95 37.34 36.18 36.65 11,662,506 +0.45(+1.24%)
Sep 06, 2007 33.87 36.46 33.81 36.20 16,612,700 +2.80(+8.38%)
Sep 05, 2007 33.13 33.89 32.93 33.40 5,319,700 -0.04(-0.12%)
Sep 04, 2007 32.89 33.73 32.52 33.44 5,008,100 +0.92(+2.83%)
Aug 31, 2007 32.10 32.64 32.10 32.52 4,742,800 +1.13(+3.60%)
Aug 30, 2007 31.45 31.78 31.21 31.39 3,691,100 -0.41(-1.29%)
Aug 29, 2007 31.29 31.90 31.21 31.80 3,890,000 +0.98(+3.18%)
Aug 28, 2007 31.80 31.95 30.68 30.82 6,257,200 -1.31(-4.08%)
Aug 27, 2007 32.92 32.92 31.88 32.13 4,289,000 -0.99(-2.99%)
Aug 24, 2007 33.09 33.25 32.41 33.12 5,315,000 +0.49(+1.50%)
Aug 23, 2007 33.66 33.90 32.11 32.63 4,782,700 -0.61(-1.84%)
Aug 22, 2007 32.41 33.39 32.23 33.24 4,419,400 +1.16(+3.62%)
Aug 21, 2007 31.72 32.42 31.50 32.08 3,846,500 +0.21(+0.66%)
Aug 20, 2007 30.90 32.36 30.75 31.87 6,905,100 +1.35(+4.42%)
Aug 17, 2007 31.28 31.81 30.15 30.52 8,768,300 +0.42(+1.40%)
Aug 16, 2007 31.27 31.27 28.89 30.10 15,052,700 -1.57(-4.96%)
Aug 15, 2007 32.28 32.93 31.60 31.67 5,234,843 -1.10(-3.36%)
Aug 14, 2007 33.59 33.94 32.72 32.77 4,629,200 -0.82(-2.44%)
Aug 13, 2007 34.31 34.47 33.53 33.59 4,757,800 -0.70(-2.04%)
Aug 10, 2007 33.93 35.00 33.65 34.29 7,433,100 +0.52(+1.54%)
Aug 09, 2007 33.29 34.06 32.96 33.77 6,463,300 -0.33(-0.97%)
Aug 08, 2007 33.96 34.59 33.69 34.10 6,876,800 +0.43(+1.28%)
Aug 07, 2007 32.90 33.89 32.88 33.67 5,545,200 +0.34(+1.02%)
Aug 06, 2007 33.01 33.45 32.34 33.33 5,880,300 +0.08(+0.24%)
Aug 03, 2007 33.44 33.52 33.10 33.25 6,489,800 +0.15(+0.45%)
Aug 02, 2007 32.81 33.55 32.81 33.10 8,600,800 +0.40(+1.22%)
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.