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 (%)
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%)
Sep 01, 2004 20.00 20.25 19.77 20.25 1,071,300 +0.25(+1.25%)
Aug 31, 2004 19.48 20.04 19.46 20.00 1,321,200 +0.55(+2.83%)
Aug 30, 2004 20.01 20.10 19.45 19.45 1,503,300 -0.45(-2.26%)
Aug 27, 2004 19.60 19.90 19.51 19.90 1,517,900 +0.30(+1.53%)
Aug 26, 2004 19.82 19.90 19.60 19.60 1,356,200 -0.29(-1.46%)
Aug 25, 2004 19.59 19.98 19.56 19.89 1,010,700 +0.40(+2.05%)
Aug 24, 2004 19.65 19.80 18.49 19.49 1,073,800 -0.26(-1.32%)
Aug 23, 2004 20.05 20.12 19.58 19.75 1,203,900 -0.55(-2.71%)
Aug 20, 2004 20.13 20.46 19.90 20.30 2,352,500 +0.33(+1.65%)
Aug 19, 2004 19.50 20.09 19.50 19.97 2,438,100 +0.72(+3.74%)
Aug 18, 2004 19.10 19.44 19.01 19.25 1,243,500 +0.04(+0.21%)
Aug 17, 2004 18.94 19.29 18.88 19.21 1,020,300 +0.11(+0.58%)
Aug 16, 2004 18.82 19.10 18.79 19.10 1,150,400 +0.38(+2.03%)
Aug 13, 2004 18.47 18.76 18.47 18.72 1,051,600 +0.50(+2.74%)
Aug 12, 2004 18.40 18.56 18.14 18.22 1,356,600 -0.25(-1.35%)
Aug 11, 2004 18.29 18.49 18.22 18.47 1,256,200 -0.21(-1.12%)
Aug 10, 2004 18.72 19.04 18.60 18.68 1,614,000 -0.09(-0.48%)
Aug 09, 2004 18.86 18.89 18.57 18.77 990,700 -0.09(-0.48%)
Aug 06, 2004 19.12 19.17 18.77 18.86 1,638,400 +0.18(+0.96%)
Aug 05, 2004 19.02 19.12 18.61 18.68 993,900 -0.30(-1.58%)
Aug 04, 2004 19.05 19.23 18.85 18.98 1,298,300 -0.32(-1.66%)
Aug 03, 2004 19.18 19.58 19.05 19.30 1,306,600 +0.15(+0.78%)
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.