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, 2015 7.340 7.380 7.380 7.380 7,765,100 +0.01(+0.14%)
Dec 30, 2015 7.380 7.450 7.310 7.370 6,921,181 -0.22(-2.90%)
Dec 29, 2015 7.620 7.690 7.470 7.590 9,922,472 +0.06(+0.80%)
Dec 28, 2015 7.690 7.705 7.460 7.530 9,600,707 -0.29(-3.71%)
Dec 24, 2015 7.720 7.820 7.820 7.820 5,990,100 +0.16(+2.09%)
Dec 23, 2015 7.510 7.680 7.465 7.660 10,687,135 +0.19(+2.54%)
Dec 22, 2015 7.430 7.680 7.410 7.470 13,543,741 +0.00(+0.00%)
Dec 21, 2015 7.390 7.600 7.330 7.470 16,835,512 +0.24(+3.32%)
Dec 18, 2015 7.070 7.380 7.020 7.230 21,511,160 +0.29(+4.18%)
Dec 17, 2015 7.260 7.270 6.940 6.940 20,652,638 -0.71(-9.28%)
Dec 16, 2015 7.280 7.750 7.220 7.650 24,872,324 +0.55(+7.75%)
Dec 15, 2015 7.120 7.190 6.940 7.100 16,430,921 +0.05(+0.71%)
Dec 14, 2015 7.680 7.740 7.050 7.050 21,190,476 -0.70(-9.03%)
Dec 11, 2015 7.540 7.870 7.390 7.750 15,208,973 +0.09(+1.17%)
Dec 10, 2015 7.700 7.860 7.650 7.660 10,032,287 -0.07(-0.91%)
Dec 09, 2015 7.690 7.880 7.610 7.730 14,169,234 +0.21(+2.79%)
Dec 08, 2015 7.710 7.750 7.470 7.520 13,196,356 -0.17(-2.21%)
Dec 07, 2015 7.960 7.975 7.640 7.690 14,452,994 -0.40(-4.94%)
Dec 04, 2015 7.700 8.100 7.650 8.090 30,526,804 +0.52(+6.87%)
Dec 03, 2015 7.490 7.730 7.460 7.570 14,349,932 +0.15(+2.02%)
Dec 02, 2015 7.360 7.535 7.250 7.420 11,738,137 -0.18(-2.37%)
Dec 01, 2015 7.380 7.620 7.290 7.600 15,541,681 +0.26(+3.54%)
Nov 30, 2015 7.140 7.430 7.130 7.340 15,264,275 +0.23(+3.23%)
Nov 27, 2015 7.170 7.270 7.045 7.110 7,677,918 -0.27(-3.66%)
Nov 25, 2015 7.260 7.380 7.380 7.380 9,490,700 +0.00(+0.00%)
Nov 24, 2015 7.220 7.470 7.060 7.380 13,601,822 +0.26(+3.65%)
Nov 23, 2015 7.120 7.230 7.030 7.120 9,626,821 -0.07(-0.97%)
Nov 20, 2015 7.600 7.670 7.140 7.190 12,522,817 -0.35(-4.64%)
Nov 19, 2015 7.280 7.600 7.200 7.540 15,310,165 +0.31(+4.29%)
Nov 18, 2015 7.060 7.260 6.900 7.230 13,848,787 +0.24(+3.43%)
Nov 17, 2015 7.600 7.620 6.920 6.990 25,871,116 -0.64(-8.39%)
Nov 16, 2015 7.590 7.740 7.550 7.630 11,116,337 +0.09(+1.19%)
Nov 13, 2015 7.490 7.590 7.380 7.540 10,528,420 -0.01(-0.13%)
Nov 12, 2015 7.170 7.680 7.090 7.550 19,297,064 +0.27(+3.71%)
Nov 11, 2015 7.240 7.340 7.160 7.280 8,534,312 +0.08(+1.11%)
Nov 10, 2015 7.230 7.300 7.120 7.200 8,845,139 -0.16(-2.17%)
Nov 09, 2015 7.060 7.390 7.020 7.360 13,644,562 +0.31(+4.40%)
Nov 06, 2015 7.000 7.190 6.900 7.050 23,366,964 -0.31(-4.21%)
Nov 05, 2015 7.530 7.560 7.210 7.360 31,333,698 -0.21(-2.77%)
Nov 04, 2015 7.910 8.000 7.520 7.570 18,670,600 -0.27(-3.44%)
Nov 03, 2015 7.640 7.920 7.600 7.840 16,127,359 +0.08(+1.03%)
Nov 02, 2015 7.610 7.820 7.540 7.760 12,999,730 +0.07(+0.91%)
Oct 30, 2015 7.830 7.994 7.690 7.690 17,542,984 -0.13(-1.66%)
Oct 29, 2015 7.640 8.330 7.620 7.820 30,773,092 +0.13(+1.69%)
Oct 28, 2015 7.660 8.190 7.440 7.690 31,888,360 +0.14(+1.85%)
Oct 27, 2015 7.470 7.590 7.370 7.550 16,647,302 +0.05(+0.67%)
Oct 26, 2015 7.750 7.760 7.500 7.500 12,566,603 -0.25(-3.23%)
Oct 23, 2015 7.710 7.820 7.450 7.750 20,955,448 +0.16(+2.11%)
Oct 22, 2015 7.460 7.730 7.450 7.590 15,244,890 +0.08(+1.07%)
Oct 21, 2015 7.740 7.800 7.480 7.510 16,282,049 -0.38(-4.82%)
Oct 20, 2015 7.650 8.020 7.610 7.890 17,046,920 +0.33(+4.37%)
Oct 19, 2015 7.760 7.900 7.530 7.560 15,872,760 -0.29(-3.69%)
Oct 16, 2015 8.080 8.160 7.820 7.850 16,390,238 -0.31(-3.80%)
Oct 15, 2015 8.030 8.190 7.915 8.160 22,679,094 -0.02(-0.24%)
Oct 14, 2015 7.710 8.200 7.700 8.180 31,095,440 +0.72(+9.65%)
Oct 13, 2015 7.400 7.650 7.280 7.460 14,780,702 +0.05(+0.67%)
Oct 12, 2015 7.820 7.830 7.285 7.410 19,924,034 -0.20(-2.63%)
Oct 09, 2015 7.450 7.660 7.390 7.610 21,282,728 +0.45(+6.28%)
Oct 08, 2015 7.110 7.520 7.090 7.160 21,249,100 -0.08(-1.10%)
Oct 07, 2015 7.320 7.450 7.100 7.240 22,384,716 -0.06(-0.82%)
Oct 06, 2015 7.090 7.460 7.050 7.300 28,730,804 +0.45(+6.57%)
Oct 05, 2015 6.630 6.940 6.610 6.850 20,577,040 +0.28(+4.26%)
Oct 02, 2015 6.430 6.630 6.420 6.570 19,712,800 +0.38(+6.14%)
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.