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, 2009 42.46 43.31 42.31 42.69 9,469,052 +0.15(+0.35%)
Nov 27, 2009 42.06 43.46 41.70 42.54 7,246,130 -1.45(-3.30%)
Nov 25, 2009 43.76 44.06 43.37 43.99 13,962,806 +0.59(+1.36%)
Nov 24, 2009 44.18 44.25 42.92 43.40 14,053,538 -0.48(-1.09%)
Nov 23, 2009 45.23 45.82 43.66 43.88 15,367,011 -0.10(-0.23%)
Nov 20, 2009 43.35 44.20 43.25 43.98 8,706,068 -0.36(-0.81%)
Nov 19, 2009 43.34 44.54 42.66 44.34 11,035,348 +0.60(+1.37%)
Nov 18, 2009 45.43 45.60 43.51 43.74 13,665,313 -1.36(-3.02%)
Nov 17, 2009 43.31 45.15 43.10 45.10 12,399,185 +1.11(+2.52%)
Nov 16, 2009 43.83 44.46 43.28 43.99 12,253,280 +1.10(+2.56%)
Nov 13, 2009 42.05 43.19 41.79 42.89 10,516,397 +1.02(+2.44%)
Nov 12, 2009 42.66 42.98 41.72 41.87 10,019,541 -1.20(-2.79%)
Nov 11, 2009 43.98 44.05 42.91 43.07 11,771,501 -0.06(-0.14%)
Nov 10, 2009 42.67 43.21 42.27 43.13 12,286,308 +0.13(+0.30%)
Nov 09, 2009 42.87 43.50 42.50 43.00 16,128,661 +1.37(+3.29%)
Nov 06, 2009 40.57 42.26 40.46 41.63 17,552,392 +1.63(+4.08%)
Nov 05, 2009 40.20 40.72 39.72 40.00 12,610,695 -0.28(-0.70%)
Nov 04, 2009 39.57 40.88 39.36 40.28 26,067,772 +1.11(+2.83%)
Nov 03, 2009 36.22 39.29 35.97 39.17 26,393,336 +2.66(+7.29%)
Nov 02, 2009 36.86 37.27 35.50 36.51 15,195,484 +0.58(+1.61%)
Oct 30, 2009 36.55 36.75 34.80 35.93 16,999,422 -1.10(-2.97%)
Oct 29, 2009 35.34 37.23 35.32 37.03 15,746,105 +2.45(+7.09%)
Oct 28, 2009 36.00 36.61 34.50 34.58 16,173,457 -1.51(-4.18%)
Oct 27, 2009 36.25 36.92 35.86 36.09 13,815,116 -0.11(-0.30%)
Oct 26, 2009 37.57 38.20 36.05 36.20 13,933,654 -1.37(-3.65%)
Oct 23, 2009 37.82 38.00 37.38 37.57 12,436,360 -0.36(-0.95%)
Oct 22, 2009 37.86 38.38 37.30 37.93 10,736,327 -0.17(-0.45%)
Oct 21, 2009 37.57 39.27 37.42 38.10 17,839,582 +0.25(+0.66%)
Oct 20, 2009 37.74 38.22 37.67 37.85 12,663,801 -1.13(-2.90%)
Oct 19, 2009 38.96 39.28 38.08 38.98 11,154,776 +0.32(+0.83%)
Oct 16, 2009 38.67 39.29 38.40 38.66 13,151,013 -0.25(-0.64%)
Oct 15, 2009 39.42 39.76 38.74 38.91 13,855,721 -1.06(-2.65%)
Oct 14, 2009 40.48 40.51 39.71 39.97 12,684,163 +0.07(+0.18%)
Oct 13, 2009 39.63 40.34 38.88 39.90 17,667,704 +0.54(+1.37%)
Oct 12, 2009 39.87 40.02 39.10 39.36 10,041,121 -0.12(-0.30%)
Oct 09, 2009 39.28 39.89 38.95 39.48 11,442,116 -0.03(-0.08%)
Oct 08, 2009 39.66 40.21 39.00 39.51 18,616,928 +0.23(+0.59%)
Oct 07, 2009 39.22 39.74 38.55 39.28 15,047,219 +0.44(+1.13%)
Oct 06, 2009 38.32 39.46 38.15 38.84 21,520,188 +1.93(+5.23%)
Oct 05, 2009 36.37 37.20 35.98 36.91 11,869,944 +0.81(+2.24%)
Oct 02, 2009 35.90 36.90 35.71 36.10 15,478,668 -0.08(-0.22%)
Oct 01, 2009 38.10 38.10 36.08 36.18 12,628,492 -1.72(-4.54%)
Sep 30, 2009 38.07 38.33 37.07 37.90 13,766,057 +0.35(+0.93%)
Sep 29, 2009 36.33 37.72 36.19 37.55 12,630,090 +0.39(+1.05%)
Sep 28, 2009 36.43 37.29 36.27 37.16 8,518,599 +1.02(+2.82%)
Sep 25, 2009 35.94 36.30 35.48 36.14 15,112,902 -0.32(-0.88%)
Sep 24, 2009 37.54 37.62 35.85 36.46 21,266,380 -0.07(-0.19%)
Sep 23, 2009 37.45 37.85 36.45 36.53 16,113,307 -0.97(-2.59%)
Sep 22, 2009 37.48 37.82 36.99 37.50 15,162,178 +0.99(+2.71%)
Sep 21, 2009 36.06 36.71 35.62 36.51 16,272,086 -0.54(-1.46%)
Sep 18, 2009 38.11 38.26 36.66 37.05 18,785,856 -1.01(-2.65%)
Sep 17, 2009 38.12 39.07 37.56 38.06 16,406,362 -0.87(-2.23%)
Sep 16, 2009 38.71 39.02 38.35 38.93 18,854,900 +0.98(+2.58%)
Sep 15, 2009 37.41 38.10 37.03 37.95 17,417,572 +0.56(+1.50%)
Sep 14, 2009 37.57 38.14 37.19 37.39 11,284,845 -0.79(-2.07%)
Sep 11, 2009 38.76 38.93 37.81 38.18 18,917,862 +0.18(+0.47%)
Sep 10, 2009 36.97 38.01 36.70 38.00 30,151,676 +1.05(+2.84%)
Sep 09, 2009 38.03 38.10 36.59 36.95 53,778,904 -2.35(-5.98%)
Sep 08, 2009 41.98 42.10 39.08 39.30 19,807,244 -0.74(-1.85%)
Sep 04, 2009 39.12 40.51 38.44 40.04 12,800,543 +0.51(+1.29%)
Sep 03, 2009 38.23 39.88 37.97 39.53 19,316,490 +1.64(+4.33%)
Sep 02, 2009 35.62 38.14 35.50 37.89 18,311,272 +2.84(+8.10%)
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.