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 (%)
May 29, 2009 38.56 38.96 37.78 38.08 10,584,892 +0.90(+2.42%)
May 28, 2009 36.61 37.57 36.54 37.18 8,566,373 +1.13(+3.13%)
May 27, 2009 37.01 37.24 35.94 36.05 11,012,168 -0.95(-2.57%)
May 26, 2009 37.10 37.50 36.24 37.00 12,915,270 -1.00(-2.63%)
May 22, 2009 37.55 38.47 37.32 38.00 11,763,018 +1.11(+3.01%)
May 21, 2009 36.13 37.41 35.33 36.89 13,076,223 +0.67(+1.85%)
May 20, 2009 34.67 36.47 34.56 36.22 14,685,571 +2.23(+6.56%)
May 19, 2009 33.79 34.56 33.01 33.99 8,519,224 +0.52(+1.55%)
May 18, 2009 33.58 33.91 32.46 33.47 5,970,132 -0.02(-0.06%)
May 15, 2009 34.20 34.59 33.15 33.49 8,072,901 -0.62(-1.82%)
May 14, 2009 34.22 34.87 33.50 34.11 8,959,721 -0.24(-0.70%)
May 13, 2009 34.43 35.93 34.01 34.35 11,452,609 -0.75(-2.14%)
May 12, 2009 34.29 35.24 34.16 35.10 12,675,242 +1.46(+4.34%)
May 11, 2009 33.35 34.30 33.07 33.64 8,317,822 -0.40(-1.18%)
May 08, 2009 33.16 34.18 32.51 34.04 9,787,993 +1.23(+3.75%)
May 07, 2009 33.68 33.91 32.39 32.81 11,380,539 -0.07(-0.21%)
May 06, 2009 31.97 32.95 31.95 32.88 10,644,560 +1.33(+4.22%)
May 05, 2009 31.56 31.97 31.14 31.55 10,633,795 +0.66(+2.14%)
May 04, 2009 30.86 30.95 30.52 30.89 8,069,642 +1.89(+6.52%)
May 01, 2009 29.00 29.46 28.77 29.00 6,016,510 -0.10(-0.34%)
Apr 30, 2009 29.36 29.90 29.10 29.10 8,817,463 -0.52(-1.76%)
Apr 29, 2009 29.75 29.99 29.25 29.62 7,876,539 +0.65(+2.24%)
Apr 28, 2009 29.09 29.50 28.54 28.97 7,284,197 -1.21(-4.01%)
Apr 27, 2009 30.37 30.71 29.74 30.18 7,653,053 -0.62(-2.01%)
Apr 24, 2009 30.10 30.86 29.75 30.80 10,747,830 +1.31(+4.44%)
Apr 23, 2009 28.58 30.00 28.42 29.49 11,485,535 +1.09(+3.84%)
Apr 22, 2009 28.62 28.98 28.25 28.40 9,580,447 +0.28(+1.00%)
Apr 21, 2009 29.50 29.72 27.67 28.12 11,198,381 -0.95(-3.27%)
Apr 20, 2009 28.03 29.32 27.92 29.07 13,222,238 +1.54(+5.59%)
Apr 17, 2009 28.00 28.09 27.09 27.53 13,213,376 -0.47(-1.68%)
Apr 16, 2009 29.71 29.80 27.88 28.00 13,618,026 -1.80(-6.04%)
Apr 15, 2009 29.27 29.93 29.23 29.80 8,426,169 +0.67(+2.30%)
Apr 14, 2009 29.09 29.69 28.77 29.13 9,557,058 +0.42(+1.46%)
Apr 13, 2009 29.41 29.58 28.68 28.71 9,316,569 +0.15(+0.53%)
Apr 09, 2009 28.94 29.02 28.38 28.56 9,190,666 -0.30(-1.04%)
Apr 08, 2009 29.45 29.50 28.27 28.86 10,498,810 -0.19(-0.65%)
Apr 07, 2009 29.20 29.70 29.03 29.05 12,982,823 +0.30(+1.04%)
Apr 06, 2009 29.74 29.74 28.65 28.75 15,557,474 -1.68(-5.52%)
Apr 03, 2009 32.23 32.73 30.00 30.43 15,685,327 -1.87(-5.79%)
Apr 02, 2009 33.12 33.24 32.14 32.30 13,647,000 -1.59(-4.69%)
Apr 01, 2009 33.07 34.04 32.82 33.89 10,811,671 +1.47(+4.53%)
Mar 31, 2009 32.85 33.31 31.93 32.42 9,723,197 +0.14(+0.43%)
Mar 30, 2009 31.42 33.12 31.14 32.28 11,269,117 -0.75(-2.27%)
Mar 26, 2009 33.35 33.60 32.68 33.03 9,465,261 +0.03(+0.09%)
Mar 25, 2009 32.25 33.75 31.80 33.00 15,699,876 +0.94(+2.93%)
Mar 24, 2009 32.25 32.90 31.82 32.06 18,239,004 -1.12(-3.38%)
Mar 23, 2009 33.40 33.80 32.82 33.18 12,577,755 -0.21(-0.63%)
Mar 20, 2009 32.97 33.95 32.80 33.39 13,493,076 -0.19(-0.57%)
Mar 19, 2009 33.31 34.24 32.88 33.58 24,553,568 +1.64(+5.13%)
Mar 18, 2009 28.52 31.95 27.20 31.94 30,031,020 +2.93(+10.10%)
Mar 17, 2009 29.48 29.76 28.29 29.01 10,047,205 -0.59(-1.99%)
Mar 16, 2009 29.10 29.93 29.05 29.60 9,510,068 -0.05(-0.17%)
Mar 13, 2009 29.67 29.91 29.11 29.65 0 +0.78(+2.70%)
Mar 12, 2009 27.92 29.02 27.59 28.87 16,930,356 +1.50(+5.48%)
Mar 11, 2009 26.34 27.75 25.54 27.37 17,517,684 +1.40(+5.39%)
Mar 10, 2009 27.97 28.13 25.77 25.97 19,637,008 -1.99(-7.12%)
Mar 09, 2009 28.38 28.53 27.41 27.96 11,622,350 -0.80(-2.78%)
Mar 06, 2009 29.25 30.06 28.34 28.76 0 +0.29(+1.02%)
Mar 05, 2009 27.73 28.88 27.73 28.47 16,608,613 +0.75(+2.71%)
Mar 04, 2009 28.98 29.29 27.47 27.72 15,296,867 -0.26(-0.93%)
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.