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 28, 2004 20.86 20.93 20.67 20.67 1,521,900 -0.32(-1.52%)
May 27, 2004 21.00 21.24 20.90 20.99 3,776,900 +0.37(+1.79%)
May 26, 2004 20.62 20.95 20.43 20.62 2,280,800 +0.09(+0.44%)
May 25, 2004 20.32 20.74 20.22 20.53 3,351,200 +0.36(+1.78%)
May 24, 2004 19.89 20.20 19.72 20.17 1,591,800 +0.29(+1.46%)
May 21, 2004 19.95 20.05 19.80 19.88 1,740,800 +0.23(+1.17%)
May 20, 2004 19.66 19.79 19.49 19.65 1,551,800 -0.15(-0.76%)
May 19, 2004 19.80 20.03 19.65 19.80 2,372,500 +0.36(+1.85%)
May 18, 2004 19.02 19.49 18.87 19.44 1,811,000 +0.55(+2.91%)
May 17, 2004 19.29 19.49 18.87 18.89 2,651,600 +0.10(+0.53%)
May 14, 2004 18.70 18.95 18.66 18.79 1,781,700 +0.15(+0.80%)
May 13, 2004 18.88 18.94 18.47 18.64 1,603,300 -0.19(-1.01%)
May 12, 2004 19.29 19.45 18.59 18.83 2,503,400 -0.22(-1.15%)
May 11, 2004 18.60 19.06 18.36 19.05 2,028,100 +0.43(+2.31%)
May 10, 2004 18.10 18.88 18.04 18.62 2,846,600 +0.24(+1.31%)
May 07, 2004 19.15 19.15 18.35 18.38 3,937,000 -0.94(-4.87%)
May 06, 2004 19.58 19.58 19.20 19.32 2,093,700 -0.40(-2.03%)
May 05, 2004 20.27 20.64 19.68 19.72 2,081,100 -0.42(-2.09%)
May 04, 2004 19.64 20.17 19.62 20.14 2,659,900 +0.98(+5.11%)
May 03, 2004 19.00 19.30 18.95 19.16 2,396,600 -0.07(-0.36%)
Apr 30, 2004 19.46 19.52 19.11 19.23 3,549,500 +0.03(+0.16%)
Apr 29, 2004 19.02 19.60 19.02 19.20 4,005,700 +0.18(+0.95%)
Apr 28, 2004 19.49 19.61 19.02 19.02 4,623,700 -1.26(-6.21%)
Apr 27, 2004 20.83 20.84 20.18 20.28 2,763,700 -0.55(-2.64%)
Apr 26, 2004 21.06 21.34 20.80 20.83 1,763,200 -0.03(-0.14%)
Apr 23, 2004 21.21 21.21 20.81 20.86 1,223,300 -0.37(-1.74%)
Apr 22, 2004 20.72 21.25 20.61 21.23 2,664,600 +0.59(+2.86%)
Apr 21, 2004 20.55 20.82 20.36 20.64 3,917,000 -0.07(-0.34%)
Apr 20, 2004 21.24 21.25 20.71 20.71 2,747,100 -0.82(-3.81%)
Apr 19, 2004 22.00 22.07 21.26 21.53 2,349,800 -0.39(-1.78%)
Apr 16, 2004 21.80 22.26 21.80 21.92 2,212,800 +0.15(+0.69%)
Apr 15, 2004 21.35 21.92 21.34 21.77 2,333,600 +0.34(+1.59%)
Apr 14, 2004 21.70 22.08 21.36 21.43 4,461,700 -0.61(-2.77%)
Apr 13, 2004 23.10 23.13 21.96 22.04 4,058,100 -1.57(-6.65%)
Apr 12, 2004 23.49 23.80 23.22 23.61 1,469,000 +0.12(+0.51%)
Apr 08, 2004 23.35 23.57 23.30 23.49 1,391,600 -0.21(-0.89%)
Apr 07, 2004 23.47 23.93 23.46 23.70 2,058,800 +0.19(+0.81%)
Apr 06, 2004 23.50 23.69 23.43 23.51 1,641,400 +0.16(+0.69%)
Apr 05, 2004 23.80 23.84 23.35 23.35 2,691,700 -0.75(-3.11%)
Apr 02, 2004 23.25 24.16 23.06 24.10 3,197,400 +0.29(+1.22%)
Apr 01, 2004 23.77 24.15 23.57 23.81 2,756,100 +0.03(+0.13%)
Mar 31, 2004 23.65 23.89 23.55 23.78 2,558,300 +0.22(+0.93%)
Mar 30, 2004 23.24 23.79 23.22 23.56 2,871,000 +0.37(+1.60%)
Mar 29, 2004 23.11 23.45 22.85 23.19 3,633,700 +0.43(+1.89%)
Mar 26, 2004 22.62 22.84 22.50 22.76 3,235,500 +0.30(+1.34%)
Mar 25, 2004 22.14 22.48 22.00 22.46 1,960,600 +0.32(+1.45%)
Mar 24, 2004 21.98 22.32 21.88 22.14 2,538,700 -0.17(-0.76%)
Mar 23, 2004 21.99 22.39 21.87 22.31 2,178,200 +0.31(+1.41%)
Mar 22, 2004 22.45 22.48 21.80 22.00 2,348,800 -0.23(-1.03%)
Mar 19, 2004 22.17 22.33 22.04 22.23 3,390,300 +0.07(+0.32%)
Mar 18, 2004 22.00 22.50 22.00 22.16 3,891,000 +0.27(+1.23%)
Mar 17, 2004 21.56 21.90 21.22 21.89 2,829,600 +0.35(+1.62%)
Mar 16, 2004 21.17 21.59 21.16 21.54 2,179,000 +0.67(+3.21%)
Mar 15, 2004 21.29 21.42 20.87 20.87 2,853,800 -0.42(-1.97%)
Mar 12, 2004 21.00 21.29 20.55 21.29 2,665,000 +0.09(+0.42%)
Mar 11, 2004 21.10 21.25 20.69 21.20 3,318,100 +0.16(+0.76%)
Mar 10, 2004 21.40 21.47 20.84 21.04 2,875,600 -0.56(-2.59%)
Mar 09, 2004 21.56 21.74 21.34 21.60 2,648,500 -0.02(-0.09%)
Mar 08, 2004 21.18 21.82 21.11 21.62 4,543,200 +0.44(+2.08%)
Mar 05, 2004 20.71 21.18 20.71 21.18 2,531,300 +0.69(+3.37%)
Mar 04, 2004 20.15 20.61 20.10 20.49 1,935,000 +0.32(+1.59%)
Mar 03, 2004 19.90 20.35 19.68 20.17 2,827,800 +0.15(+0.75%)
Mar 02, 2004 20.38 20.45 20.01 20.02 2,366,000 -0.53(-2.58%)
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.