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 (%)
Jul 31, 2015 7.220 7.330 6.910 7.060 29,460,924 +0.01(+0.14%)
Jul 30, 2015 7.100 7.180 6.950 7.050 19,627,516 -0.18(-2.49%)
Jul 29, 2015 6.940 7.340 6.850 7.230 28,305,152 +0.34(+4.93%)
Jul 28, 2015 7.010 7.030 6.880 6.890 21,550,384 -0.01(-0.14%)
Jul 27, 2015 7.210 7.530 6.840 6.900 33,723,344 -0.35(-4.83%)
Jul 24, 2015 6.960 7.270 6.790 7.250 42,134,920 +0.18(+2.55%)
Jul 23, 2015 7.440 7.460 7.040 7.070 25,242,536 -0.29(-3.94%)
Jul 22, 2015 7.290 7.500 7.030 7.360 28,402,276 -0.14(-1.87%)
Jul 21, 2015 7.720 7.880 7.360 7.500 36,732,128 +0.09(+1.21%)
Jul 20, 2015 8.390 8.460 7.380 7.410 51,242,352 -1.38(-15.70%)
Jul 17, 2015 9.190 9.190 8.610 8.790 26,103,162 -0.45(-4.87%)
Jul 16, 2015 9.600 9.630 9.210 9.240 20,033,392 -0.41(-4.25%)
Jul 15, 2015 9.790 9.870 9.600 9.650 13,084,703 -0.24(-2.43%)
Jul 14, 2015 10.00 10.18 9.880 9.890 12,978,442 -0.08(-0.80%)
Jul 13, 2015 9.990 10.03 9.740 9.970 11,291,123 -0.14(-1.38%)
Jul 10, 2015 10.24 10.27 10.05 10.11 7,351,584 -0.04(-0.39%)
Jul 09, 2015 10.44 10.44 10.12 10.15 10,200,150 -0.15(-1.46%)
Jul 08, 2015 10.39 10.51 10.27 10.30 14,729,712 -0.02(-0.19%)
Jul 07, 2015 10.50 10.60 10.25 10.32 20,012,268 -0.53(-4.88%)
Jul 06, 2015 10.52 11.00 10.47 10.85 10,550,466 +0.28(+2.65%)
Jul 02, 2015 10.52 10.57 10.57 10.57 8,117,300 +0.12(+1.15%)
Jul 01, 2015 10.63 10.66 10.40 10.45 10,582,215 -0.21(-1.97%)
Jun 30, 2015 10.74 10.86 10.56 10.66 9,690,012 -0.12(-1.11%)
Jun 29, 2015 10.96 10.98 10.72 10.78 9,930,015 -0.12(-1.10%)
Jun 26, 2015 10.97 11.07 10.87 10.90 8,858,331 -0.09(-0.82%)
Jun 25, 2015 11.11 11.19 10.97 10.99 10,482,265 -0.12(-1.08%)
Jun 24, 2015 11.12 11.17 10.97 11.11 10,623,987 -0.05(-0.45%)
Jun 23, 2015 11.12 11.20 11.06 11.16 10,233,787 +0.00(+0.00%)
Jun 22, 2015 11.30 11.35 11.16 11.16 10,341,394 -0.32(-2.79%)
Jun 19, 2015 11.65 11.80 11.41 11.48 14,185,215 -0.23(-1.96%)
Jun 18, 2015 11.82 11.97 11.66 11.71 18,426,568 +0.17(+1.47%)
Jun 17, 2015 11.19 11.57 11.06 11.54 14,361,224 +0.36(+3.22%)
Jun 16, 2015 11.38 11.39 11.14 11.18 12,842,891 -0.29(-2.53%)
Jun 15, 2015 11.25 11.62 11.21 11.47 8,739,646 +0.20(+1.77%)
Jun 12, 2015 11.25 11.46 11.18 11.27 7,176,226 +0.00(+0.00%)
Jun 11, 2015 11.56 11.56 11.25 11.27 8,249,171 -0.36(-3.10%)
Jun 10, 2015 11.77 11.82 11.55 11.63 8,865,152 +0.10(+0.87%)
Jun 09, 2015 11.57 11.71 11.49 11.53 10,314,907 +0.07(+0.61%)
Jun 08, 2015 11.48 11.51 11.30 11.46 10,513,193 -0.01(-0.09%)
Jun 05, 2015 11.51 11.60 11.38 11.47 13,752,955 -0.22(-1.88%)
Jun 04, 2015 11.85 11.88 11.66 11.69 10,278,582 -0.30(-2.50%)
Jun 03, 2015 11.88 12.15 11.87 11.99 12,849,509 +0.01(+0.08%)
Jun 02, 2015 11.96 12.17 11.91 11.98 11,180,649 +0.16(+1.35%)
Jun 01, 2015 11.94 12.06 11.76 11.82 9,064,914 -0.04(-0.34%)
May 29, 2015 11.97 12.05 11.73 11.86 11,674,048 -0.14(-1.17%)
May 28, 2015 11.73 12.03 11.53 12.00 13,398,993 +0.30(+2.56%)
May 27, 2015 11.74 11.75 11.56 11.70 9,348,276 -0.01(-0.09%)
May 26, 2015 12.05 12.05 11.62 11.71 21,706,328 -0.58(-4.72%)
May 22, 2015 12.46 12.29 12.29 12.29 7,871,000 -0.15(-1.21%)
May 21, 2015 12.42 12.49 12.23 12.44 8,617,781 +0.01(+0.08%)
May 20, 2015 12.64 12.66 12.42 12.43 8,264,316 -0.04(-0.32%)
May 19, 2015 12.94 13.07 12.46 12.47 14,190,192 -0.72(-5.46%)
May 18, 2015 13.18 13.39 13.13 13.19 6,434,695 +0.07(+0.53%)
May 15, 2015 13.06 13.44 12.97 13.12 10,456,208 -0.06(-0.46%)
May 14, 2015 13.37 13.61 13.13 13.18 9,854,705 -0.07(-0.53%)
May 13, 2015 12.99 13.41 12.95 13.25 17,002,062 +0.42(+3.27%)
May 12, 2015 12.85 12.94 12.71 12.83 6,279,305 +0.05(+0.39%)
May 11, 2015 12.72 12.90 12.67 12.78 6,351,644 +0.03(+0.24%)
May 08, 2015 12.76 12.90 12.65 12.75 8,258,604 +0.06(+0.47%)
May 07, 2015 12.53 12.72 12.27 12.69 10,866,074 +0.06(+0.48%)
May 06, 2015 13.20 13.21 12.58 12.63 12,566,753 -0.48(-3.66%)
May 05, 2015 13.33 13.54 13.02 13.11 8,579,444 -0.06(-0.46%)
May 04, 2015 13.37 13.43 13.14 13.17 8,245,038 +0.10(+0.77%)
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.