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 31, 2014 11.97 12.12 11.33 11.87 33,658,144 -0.42(-3.42%)
Oct 30, 2014 12.85 12.98 12.20 12.29 26,752,506 -0.54(-4.21%)
Oct 29, 2014 13.39 13.42 12.80 12.83 15,932,899 -0.69(-5.10%)
Oct 28, 2014 13.38 13.57 13.25 13.52 6,906,270 +0.22(+1.65%)
Oct 27, 2014 13.40 13.52 13.52 13.30 9,042,176 -0.22(-1.63%)
Oct 24, 2014 13.52 13.59 13.31 13.52 9,428,784 +0.07(+0.52%)
Oct 23, 2014 13.33 13.65 13.16 13.45 11,017,921 +0.06(+0.45%)
Oct 22, 2014 13.57 13.71 13.37 13.39 10,546,388 -0.23(-1.69%)
Oct 21, 2014 13.87 13.87 13.52 13.62 9,726,474 -0.06(-0.44%)
Oct 20, 2014 13.54 13.73 13.47 13.68 7,814,271 +0.27(+2.01%)
Oct 17, 2014 13.85 13.88 13.41 13.41 11,239,998 -0.37(-2.69%)
Oct 16, 2014 13.47 14.00 13.41 13.78 12,821,713 +0.23(+1.70%)
Oct 15, 2014 13.62 13.94 13.40 13.55 13,743,207 -0.12(-0.88%)
Oct 14, 2014 13.63 13.91 13.53 13.67 10,182,386 +0.22(+1.64%)
Oct 13, 2014 13.63 13.88 13.42 13.45 10,546,711 -0.03(-0.22%)
Oct 10, 2014 13.82 14.04 13.53 13.48 11,679,852 -0.45(-3.23%)
Oct 09, 2014 14.40 14.41 13.56 13.93 19,649,200 -0.44(-3.06%)
Oct 08, 2014 13.90 14.48 13.41 14.37 20,503,808 +0.71(+5.20%)
Oct 07, 2014 14.26 14.32 13.58 13.66 20,883,326 -0.58(-4.07%)
Oct 06, 2014 14.25 14.35 14.15 14.24 13,520,398 +0.08(+0.56%)
Oct 03, 2014 14.41 14.41 14.06 14.16 14,979,222 -0.54(-3.67%)
Oct 02, 2014 14.84 14.90 14.48 14.70 13,280,259 -0.05(-0.34%)
Oct 01, 2014 14.76 15.03 14.67 14.75 11,922,636 +0.09(+0.61%)
Sep 30, 2014 14.88 15.00 14.55 14.66 15,678,162 -0.34(-2.27%)
Sep 29, 2014 15.32 15.36 14.99 15.00 7,872,223 -0.24(-1.57%)
Sep 26, 2014 15.38 15.38 15.15 15.24 8,278,429 -0.18(-1.17%)
Sep 25, 2014 15.26 15.62 15.21 15.42 12,407,443 +0.09(+0.59%)
Sep 24, 2014 15.45 15.65 15.29 15.33 8,993,653 -0.21(-1.35%)
Sep 23, 2014 15.64 15.72 15.40 15.54 10,405,347 +0.13(+0.84%)
Sep 22, 2014 15.57 15.59 15.31 15.41 13,347,731 -0.24(-1.53%)
Sep 19, 2014 15.91 15.97 15.55 15.65 17,804,732 -0.35(-2.19%)
Sep 18, 2014 16.27 16.32 15.97 16.00 10,901,043 -0.25(-1.54%)
Sep 17, 2014 16.49 16.64 16.18 16.25 9,664,669 -0.32(-1.93%)
Sep 16, 2014 16.46 16.72 16.28 16.57 9,668,319 +0.13(+0.79%)
Sep 15, 2014 16.68 16.69 16.37 16.44 6,969,856 -0.08(-0.48%)
Sep 12, 2014 16.73 16.96 16.46 16.52 9,636,659 -0.34(-2.02%)
Sep 11, 2014 16.64 16.93 16.50 16.86 9,969,103 +0.12(+0.72%)
Sep 10, 2014 16.84 17.01 16.63 16.74 10,331,668 -0.14(-0.83%)
Sep 09, 2014 16.77 16.98 16.55 16.88 8,151,782 +0.14(+0.84%)
Sep 08, 2014 17.03 17.09 16.68 16.74 10,162,570 -0.42(-2.45%)
Sep 05, 2014 17.11 17.23 16.92 17.16 10,167,039 +0.14(+0.82%)
Sep 04, 2014 17.85 17.87 17.00 17.02 14,897,150 -0.73(-4.11%)
Sep 03, 2014 17.98 18.00 17.73 17.75 5,056,506 -0.11(-0.62%)
Sep 02, 2014 18.04 18.13 17.83 17.86 8,611,806 -0.53(-2.88%)
Aug 29, 2014 18.20 18.39 18.39 18.39 5,076,500 +0.17(+0.93%)
Aug 28, 2014 18.30 18.30 18.13 18.22 4,828,989 +0.10(+0.55%)
Aug 27, 2014 18.28 18.30 17.94 18.12 3,573,721 -0.13(-0.71%)
Aug 26, 2014 18.26 18.26 18.08 18.25 6,523,352 +0.24(+1.33%)
Aug 25, 2014 18.22 18.26 17.96 18.01 5,669,385 -0.23(-1.26%)
Aug 22, 2014 18.42 18.45 18.19 18.24 8,142,317 -0.21(-1.14%)
Aug 21, 2014 18.44 18.47 18.18 18.45 9,526,568 -0.27(-1.44%)
Aug 20, 2014 18.80 18.83 18.59 18.72 5,889,967 -0.11(-0.58%)
Aug 19, 2014 18.96 19.09 18.75 18.83 4,012,303 -0.18(-0.95%)
Aug 18, 2014 18.80 19.01 18.69 19.01 6,010,630 +0.06(+0.32%)
Aug 15, 2014 18.82 19.05 18.77 18.95 6,127,744 -0.17(-0.89%)
Aug 14, 2014 19.04 19.29 19.01 19.12 9,049,731 +0.06(+0.31%)
Aug 13, 2014 19.25 19.36 19.05 19.06 6,881,898 -0.12(-0.63%)
Aug 12, 2014 18.86 19.26 18.80 19.18 10,272,056 +0.48(+2.57%)
Aug 11, 2014 18.69 18.82 18.56 18.70 5,724,129 +0.01(+0.05%)
Aug 08, 2014 18.67 19.00 18.56 18.69 8,532,663 +0.20(+1.08%)
Aug 07, 2014 18.33 18.51 18.23 18.49 6,635,078 +0.13(+0.71%)
Aug 06, 2014 18.32 18.43 18.23 18.36 8,441,767 +0.33(+1.83%)
Aug 05, 2014 18.01 18.09 17.75 18.03 7,036,956 -0.02(-0.11%)
Aug 04, 2014 18.20 18.32 17.87 18.05 6,918,475 -0.16(-0.88%)
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.