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, 2013 19.93 20.19 19.27 19.39 23,520,474 -1.11(-5.41%)
Oct 30, 2013 20.10 20.53 19.42 20.50 22,730,924 +0.73(+3.69%)
Oct 29, 2013 20.16 20.22 19.73 19.77 11,607,267 -0.48(-2.37%)
Oct 28, 2013 20.24 20.62 19.83 20.25 12,294,738 +0.11(+0.55%)
Oct 25, 2013 19.99 20.20 19.64 20.14 12,223,338 +0.07(+0.35%)
Oct 24, 2013 19.82 20.37 19.59 20.07 16,412,276 +0.68(+3.51%)
Oct 23, 2013 19.69 19.88 19.26 19.39 12,051,401 -0.49(-2.46%)
Oct 22, 2013 19.25 19.91 19.25 19.88 18,279,724 +0.93(+4.91%)
Oct 21, 2013 18.66 18.97 18.64 18.95 8,508,727 +0.43(+2.32%)
Oct 18, 2013 18.46 18.64 18.35 18.52 8,759,358 +0.02(+0.11%)
Oct 17, 2013 18.19 18.84 18.10 18.50 18,346,860 +0.88(+4.99%)
Oct 16, 2013 17.70 17.86 17.39 17.62 13,039,080 -0.16(-0.90%)
Oct 15, 2013 17.18 17.80 17.13 17.78 15,533,904 +0.52(+3.01%)
Oct 14, 2013 17.37 17.45 17.13 17.26 9,569,194 +0.03(+0.17%)
Oct 11, 2013 17.48 17.58 17.15 17.23 20,542,608 -0.61(-3.42%)
Oct 10, 2013 17.64 18.15 17.41 17.84 16,083,311 +0.17(+0.96%)
Oct 09, 2013 17.56 17.89 17.18 17.67 12,483,493 +0.01(+0.06%)
Oct 08, 2013 18.26 18.28 17.55 17.66 10,697,177 -0.62(-3.39%)
Oct 07, 2013 18.14 18.37 18.11 18.28 7,739,692 +0.25(+1.39%)
Oct 04, 2013 18.16 18.30 18.00 18.03 7,255,504 -0.07(-0.39%)
Oct 03, 2013 18.33 18.49 18.05 18.10 11,517,425 -0.31(-1.68%)
Oct 02, 2013 18.34 18.79 18.23 18.41 16,546,477 +0.38(+2.11%)
Oct 01, 2013 18.17 18.25 17.85 18.03 14,121,581 -0.59(-3.17%)
Sep 30, 2013 18.37 18.82 18.30 18.62 10,616,054 +0.09(+0.49%)
Sep 27, 2013 18.75 18.98 18.44 18.53 11,787,441 +0.00(+0.00%)
Sep 26, 2013 18.74 18.93 18.36 18.53 11,298,890 -0.14(-0.75%)
Sep 25, 2013 18.61 19.04 18.40 18.67 14,004,958 +0.11(+0.59%)
Sep 24, 2013 18.22 18.70 18.05 18.56 16,011,064 +0.21(+1.14%)
Sep 23, 2013 18.56 19.00 18.29 18.35 14,638,579 -0.26(-1.40%)
Sep 20, 2013 19.17 19.24 18.50 18.61 32,688,424 -0.83(-4.27%)
Sep 19, 2013 20.11 20.18 19.06 19.44 23,337,804 -0.67(-3.33%)
Sep 18, 2013 18.11 20.39 18.07 20.11 32,505,516 +1.78(+9.71%)
Sep 17, 2013 18.43 18.49 17.95 18.33 13,379,570 +0.19(+1.05%)
Sep 16, 2013 18.08 18.63 17.72 18.14 20,109,460 +0.42(+2.37%)
Sep 13, 2013 17.50 17.84 17.39 17.72 14,582,976 +0.11(+0.62%)
Sep 12, 2013 17.90 18.04 17.57 17.61 18,512,364 -1.03(-5.53%)
Sep 11, 2013 18.48 18.65 18.24 18.64 12,780,651 +0.20(+1.08%)
Sep 10, 2013 18.69 18.86 18.28 18.44 18,747,588 -0.76(-3.96%)
Sep 09, 2013 19.14 19.32 19.02 19.20 11,957,252 +0.12(+0.63%)
Sep 06, 2013 19.33 19.52 19.03 19.08 15,924,138 +0.17(+0.90%)
Sep 05, 2013 19.27 19.35 18.84 18.91 13,840,062 -0.50(-2.58%)
Sep 04, 2013 19.20 19.48 19.14 19.41 15,864,736 -0.10(-0.51%)
Sep 03, 2013 19.44 19.73 19.37 19.51 13,563,976 +0.36(+1.88%)
Aug 30, 2013 19.37 19.44 19.01 19.15 17,245,376 -0.54(-2.74%)
Aug 29, 2013 19.21 19.89 18.87 19.69 17,167,872 +0.36(+1.86%)
Aug 28, 2013 19.87 20.44 19.26 19.33 18,750,248 -0.39(-1.98%)
Aug 27, 2013 20.99 21.20 19.67 19.72 21,762,462 -0.71(-3.48%)
Aug 26, 2013 20.30 20.63 20.07 20.43 16,643,533 +0.36(+1.79%)
Aug 23, 2013 19.54 20.30 19.38 20.07 18,045,660 +0.51(+2.61%)
Aug 22, 2013 19.49 19.85 19.32 19.56 12,628,809 +0.49(+2.57%)
Aug 21, 2013 19.63 19.85 19.06 19.07 18,433,050 -0.70(-3.54%)
Aug 20, 2013 19.10 19.94 19.06 19.77 14,336,586 +0.54(+2.81%)
Aug 19, 2013 19.42 19.61 19.03 19.23 16,900,712 -0.10(-0.52%)
Aug 16, 2013 19.99 20.25 19.10 19.33 22,416,052 -0.48(-2.42%)
Aug 15, 2013 18.49 19.88 18.37 19.81 30,548,984 +1.08(+5.77%)
Aug 14, 2013 17.98 18.86 17.90 18.73 19,847,472 +0.93(+5.22%)
Aug 13, 2013 18.03 18.27 17.60 17.80 14,889,999 -0.41(-2.25%)
Aug 12, 2013 18.10 18.44 18.08 18.21 22,484,502 +0.79(+4.54%)
Aug 09, 2013 17.06 17.72 16.79 17.42 18,486,144 +0.32(+1.87%)
Aug 08, 2013 15.83 17.14 15.81 17.10 26,128,056 +1.55(+9.97%)
Aug 07, 2013 15.56 15.96 15.53 15.55 11,815,317 -0.10(-0.64%)
Aug 06, 2013 16.16 16.19 15.63 15.65 14,144,860 -0.74(-4.51%)
Aug 05, 2013 16.67 16.82 16.35 16.39 11,899,743 -0.29(-1.74%)
Aug 02, 2013 16.74 17.45 16.63 16.68 16,414,560 -0.13(-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.