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 30, 2008 39.62 40.43 39.51 40.29 5,459,855 +1.12(+2.86%)
May 29, 2008 39.82 39.94 39.09 39.17 8,643,691 -1.67(-4.09%)
May 28, 2008 40.05 40.84 39.44 40.84 8,677,721 +0.05(+0.12%)
May 27, 2008 41.23 41.40 40.45 40.79 6,482,707 -1.28(-3.04%)
May 26, 2008 43.01 43.28 41.97 42.07 0 +0.00(+0.00%)
May 23, 2008 43.01 43.28 41.97 42.07 6,102,473 -0.49(-1.15%)
May 22, 2008 42.59 43.24 41.72 42.56 7,550,192 -0.13(-0.30%)
May 21, 2008 42.41 43.87 42.32 42.69 12,698,400 +0.34(+0.80%)
May 20, 2008 41.38 42.53 41.20 42.35 9,246,127 +1.43(+3.49%)
May 19, 2008 40.84 41.05 39.81 40.92 9,758,919 +0.72(+1.79%)
May 16, 2008 40.51 40.72 39.91 40.20 13,767,760 +1.04(+2.66%)
May 15, 2008 38.77 39.26 38.34 39.16 11,156,759 +1.40(+3.71%)
May 14, 2008 38.78 38.97 37.72 37.76 9,361,118 -0.91(-2.35%)
May 13, 2008 38.06 39.11 37.85 38.67 7,890,875 -0.13(-0.34%)
May 12, 2008 39.19 39.66 38.62 38.80 6,728,783 -0.59(-1.50%)
May 09, 2008 40.97 40.97 39.14 39.39 10,105,631 -0.85(-2.11%)
May 08, 2008 39.60 40.37 39.15 40.24 11,479,015 +1.23(+3.15%)
May 07, 2008 39.00 39.33 38.62 39.01 11,592,535 -0.38(-0.96%)
May 06, 2008 39.37 39.94 39.18 39.39 10,745,987 +0.48(+1.23%)
May 05, 2008 38.49 39.18 38.25 38.91 8,490,040 +1.35(+3.59%)
May 02, 2008 37.30 37.97 37.17 37.56 9,145,293 +0.20(+0.54%)
May 01, 2008 37.60 38.25 37.00 37.36 14,071,507 -1.26(-3.26%)
Apr 30, 2008 37.83 38.99 37.75 38.62 15,124,812 +1.12(+2.99%)
Apr 29, 2008 38.32 38.48 37.28 37.50 9,992,302 -1.54(-3.94%)
Apr 28, 2008 39.94 40.45 39.02 39.04 6,289,199 -0.63(-1.59%)
Apr 25, 2008 39.70 40.09 38.77 39.67 11,060,128 +0.44(+1.12%)
Apr 24, 2008 40.26 40.33 38.63 39.23 13,149,773 -1.71(-4.18%)
Apr 23, 2008 42.02 42.02 40.52 40.94 11,625,306 -1.77(-4.14%)
Apr 22, 2008 42.79 43.91 42.36 42.71 7,520,960 -0.43(-1.00%)
Apr 21, 2008 44.12 44.19 42.81 43.14 7,176,583 -0.62(-1.42%)
Apr 18, 2008 44.31 44.32 42.80 43.76 8,998,098 -1.40(-3.10%)
Apr 17, 2008 46.26 46.26 44.63 45.16 5,769,654 -0.88(-1.91%)
Apr 16, 2008 44.77 46.20 44.75 46.04 9,889,436 +2.56(+5.89%)
Apr 15, 2008 43.40 44.12 43.35 43.48 6,404,856 +0.51(+1.19%)
Apr 14, 2008 42.87 43.00 42.06 42.97 7,099,294 +0.28(+0.66%)
Apr 11, 2008 43.51 43.61 42.54 42.69 5,150,968 -1.33(-3.02%)
Apr 10, 2008 44.42 44.79 43.12 44.02 7,144,822 -0.09(-0.20%)
Apr 09, 2008 43.15 44.31 43.00 44.11 8,190,139 +1.09(+2.53%)
Apr 08, 2008 43.61 44.04 42.65 43.02 6,501,298 -1.03(-2.34%)
Apr 07, 2008 44.20 45.33 43.78 44.05 7,538,356 +0.39(+0.89%)
Apr 04, 2008 43.46 44.27 43.42 43.66 6,983,699 +0.22(+0.51%)
Apr 03, 2008 43.55 44.12 43.02 43.44 8,446,453 -0.40(-0.91%)
Apr 02, 2008 42.21 43.94 42.21 43.84 9,926,033 +1.92(+4.58%)
Apr 01, 2008 42.15 42.41 41.31 41.92 12,923,027 -1.53(-3.52%)
Mar 31, 2008 45.11 45.31 42.39 43.45 7,452,856 -1.25(-2.80%)
Mar 28, 2008 44.75 44.97 43.68 44.70 6,035,108 -0.38(-0.84%)
Mar 27, 2008 45.55 45.88 44.80 45.08 7,721,017 -0.43(-0.94%)
Mar 26, 2008 43.89 45.55 43.79 45.51 11,817,398 +1.96(+4.50%)
Mar 25, 2008 42.96 43.67 42.64 43.55 10,704,700 +1.61(+3.84%)
Mar 24, 2008 42.51 43.54 41.73 41.94 12,736,234 -0.06(-0.14%)
Mar 21, 2008 43.68 43.68 41.54 42.00 25,795,148 +0.00(+0.00%)
Mar 20, 2008 43.68 43.68 41.54 42.00 25,794,548 -3.25(-7.18%)
Mar 19, 2008 48.99 48.99 45.25 45.25 18,594,810 -4.33(-8.73%)
Mar 18, 2008 53.02 53.02 49.43 49.58 8,761,731 -2.74(-5.24%)
Mar 17, 2008 52.58 54.04 51.44 52.32 11,341,830 -0.99(-1.86%)
Mar 14, 2008 52.68 54.74 52.39 53.31 10,084,539 +0.26(+0.49%)
Mar 13, 2008 51.86 53.20 51.50 53.05 9,714,780 +2.41(+4.76%)
Mar 12, 2008 50.94 51.04 50.03 50.64 4,534,232 +0.19(+0.38%)
Mar 11, 2008 50.00 50.56 48.91 50.45 7,639,089 +1.40(+2.85%)
Mar 10, 2008 50.02 50.30 48.66 49.05 8,495,147 -1.37(-2.72%)
Mar 07, 2008 51.42 51.48 50.24 50.42 6,580,840 -1.30(-2.51%)
Mar 06, 2008 52.84 52.84 50.70 51.72 9,581,839 -1.09(-2.06%)
Mar 05, 2008 51.98 53.39 51.61 52.81 9,067,086 +1.63(+3.18%)
Mar 04, 2008 53.21 53.95 50.44 51.18 10,684,431 -2.37(-4.43%)
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.