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 (%)
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%)
Oct 01, 2004 21.05 21.05 20.78 21.05 1,544,400 +0.01(+0.05%)
Sep 30, 2004 20.75 21.15 20.74 21.04 3,999,400 +0.54(+2.63%)
Sep 29, 2004 20.35 20.52 20.22 20.50 2,483,700 +0.23(+1.13%)
Sep 28, 2004 20.27 20.49 20.23 20.27 2,742,100 +0.27(+1.35%)
Sep 27, 2004 20.05 20.19 19.90 20.00 1,265,400 +0.06(+0.30%)
Sep 24, 2004 19.86 20.19 19.85 19.94 1,499,700 +0.08(+0.40%)
Sep 23, 2004 20.04 20.11 19.83 19.86 1,518,600 +0.00(+0.00%)
Sep 22, 2004 19.75 19.92 19.71 19.86 1,592,300 -0.02(-0.10%)
Sep 21, 2004 19.56 19.89 19.54 19.88 1,809,700 +0.50(+2.58%)
Sep 20, 2004 19.24 19.52 19.24 19.38 977,500 -0.02(-0.10%)
Sep 17, 2004 19.35 19.50 19.21 19.40 1,656,000 -0.05(-0.26%)
Sep 16, 2004 19.60 19.64 19.38 19.45 1,041,200 -0.14(-0.71%)
Sep 15, 2004 19.72 19.77 19.59 19.59 614,700 -0.27(-1.36%)
Sep 14, 2004 19.75 19.95 19.64 19.86 1,066,500 +0.26(+1.33%)
Sep 13, 2004 19.38 19.77 19.27 19.60 1,211,400 +0.23(+1.19%)
Sep 10, 2004 19.58 19.85 19.35 19.37 1,670,400 -0.12(-0.62%)
Sep 09, 2004 19.40 19.61 19.35 19.49 1,265,900 +0.10(+0.52%)
Sep 08, 2004 19.34 19.66 19.31 19.39 1,333,800 -0.20(-1.02%)
Sep 07, 2004 19.65 19.76 19.54 19.59 1,256,700 -0.17(-0.86%)
Sep 03, 2004 19.79 19.94 19.62 19.76 1,024,600 -0.23(-1.15%)
Sep 02, 2004 20.20 20.20 19.87 19.99 1,196,600 -0.26(-1.28%)
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.