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 (%)
Apr 30, 2007 28.70 28.70 28.06 28.11 3,948,047 -0.48(-1.68%)
Apr 27, 2007 28.49 28.59 28.20 28.59 3,927,295 +0.22(+0.78%)
Apr 26, 2007 28.50 28.60 28.31 28.37 5,799,512 -0.47(-1.63%)
Apr 25, 2007 28.57 28.95 28.45 28.84 4,222,855 +0.44(+1.55%)
Apr 24, 2007 28.36 28.73 28.29 28.40 3,591,000 -0.14(-0.49%)
Apr 23, 2007 28.83 29.07 28.36 28.54 4,776,300 -0.32(-1.11%)
Apr 20, 2007 29.18 29.34 28.80 28.86 5,533,189 +0.18(+0.63%)
Apr 19, 2007 28.78 29.07 28.65 28.68 7,038,350 -0.68(-2.32%)
Apr 18, 2007 29.59 29.62 29.25 29.36 4,692,680 -0.17(-0.58%)
Apr 17, 2007 29.69 29.92 29.43 29.53 4,446,400 -0.14(-0.47%)
Apr 16, 2007 29.41 29.81 29.35 29.67 5,682,057 +0.33(+1.12%)
Apr 13, 2007 29.10 29.45 28.90 29.34 8,064,000 +0.39(+1.35%)
Apr 12, 2007 28.95 29.03 28.76 28.95 5,536,211 +0.01(+0.03%)
Apr 11, 2007 29.39 29.55 28.77 28.94 6,463,239 -0.32(-1.09%)
Apr 10, 2007 29.24 29.64 29.18 29.26 3,334,958 +0.08(+0.27%)
Apr 09, 2007 29.37 29.62 29.09 29.18 2,773,300 -0.15(-0.51%)
Apr 05, 2007 29.49 29.72 29.25 29.33 5,301,580 -0.02(-0.07%)
Apr 04, 2007 29.36 29.53 29.15 29.35 4,852,900 +0.23(+0.79%)
Apr 03, 2007 28.72 29.25 28.70 29.12 4,180,900 +0.32(+1.11%)
Apr 02, 2007 28.47 28.88 28.40 28.80 4,272,100 +0.25(+0.88%)
Mar 30, 2007 28.95 29.03 28.53 28.55 3,621,200 -0.30(-1.04%)
Mar 29, 2007 28.83 29.05 28.55 28.85 4,251,400 -0.08(-0.28%)
Mar 28, 2007 29.19 29.20 28.78 28.93 4,187,800 +0.02(+0.07%)
Mar 27, 2007 29.04 29.07 28.77 28.91 3,572,600 -0.14(-0.48%)
Mar 26, 2007 29.29 29.31 28.85 29.05 4,023,489 -0.02(-0.07%)
Mar 23, 2007 29.11 29.20 28.80 29.07 4,311,600 -0.02(-0.07%)
Mar 22, 2007 29.26 29.41 29.03 29.09 4,792,200 -0.15(-0.51%)
Mar 21, 2007 28.86 29.24 28.57 29.24 5,105,900 +0.57(+1.99%)
Mar 20, 2007 28.86 28.90 28.60 28.67 5,006,200 +0.21(+0.74%)
Mar 19, 2007 28.11 28.61 28.10 28.46 5,305,050 +0.39(+1.39%)
Mar 16, 2007 28.24 28.53 27.66 28.07 6,037,400 -0.01(-0.04%)
Mar 15, 2007 27.80 28.37 27.71 28.08 7,226,693 +0.47(+1.70%)
Mar 14, 2007 27.30 27.73 26.94 27.61 7,872,310 +0.19(+0.69%)
Mar 13, 2007 28.45 28.69 27.35 27.42 7,444,050 -1.03(-3.62%)
Mar 12, 2007 28.06 28.60 27.95 28.45 4,523,300 +0.49(+1.75%)
Mar 09, 2007 28.26 28.32 27.95 27.96 5,672,700 -0.02(-0.07%)
Mar 08, 2007 28.50 28.58 27.91 27.98 5,592,500 -0.21(-0.74%)
Mar 07, 2007 28.31 28.55 28.08 28.19 4,546,900 -0.16(-0.56%)
Mar 06, 2007 28.33 28.59 28.06 28.35 7,696,400 +0.48(+1.72%)
Mar 05, 2007 28.06 28.46 27.80 27.87 9,114,500 -0.60(-2.11%)
Mar 02, 2007 29.00 29.28 28.30 28.47 8,104,500 -0.80(-2.73%)
Mar 01, 2007 29.60 29.84 29.04 29.27 9,493,522 -0.60(-2.01%)
Feb 28, 2007 30.14 30.20 29.56 29.87 8,127,900 -0.14(-0.47%)
Feb 27, 2007 30.98 31.07 29.45 30.01 9,598,500 -1.40(-4.46%)
Feb 26, 2007 31.33 31.63 31.00 31.41 5,881,550 +0.35(+1.13%)
Feb 23, 2007 32.00 32.02 31.03 31.06 7,031,700 -0.40(-1.27%)
Feb 22, 2007 32.00 32.56 31.40 31.46 6,406,700 -0.65(-2.02%)
Feb 21, 2007 31.01 32.32 30.79 32.11 8,096,600 +1.17(+3.78%)
Feb 20, 2007 31.00 31.00 30.60 30.94 4,673,200 -0.35(-1.12%)
Feb 16, 2007 31.35 31.50 31.08 31.29 3,107,200 -0.22(-0.70%)
Feb 15, 2007 31.33 31.55 31.01 31.51 4,703,100 +0.14(+0.45%)
Feb 14, 2007 31.40 31.85 31.24 31.37 6,023,989 +0.35(+1.13%)
Feb 13, 2007 30.65 31.08 30.62 31.02 4,321,723 +0.71(+2.34%)
Feb 12, 2007 30.71 30.95 30.25 30.31 3,916,947 -0.53(-1.72%)
Feb 09, 2007 30.97 31.21 30.66 30.84 4,718,400 +0.05(+0.16%)
Feb 08, 2007 30.35 30.88 30.19 30.79 5,130,200 +0.48(+1.58%)
Feb 07, 2007 30.48 30.67 30.10 30.31 3,520,700 -0.16(-0.53%)
Feb 06, 2007 30.60 30.61 30.12 30.47 2,963,300 +0.10(+0.33%)
Feb 05, 2007 30.21 30.43 29.93 30.37 3,932,000 +0.39(+1.30%)
Feb 02, 2007 30.00 30.20 29.72 29.98 4,315,300 -0.31(-1.02%)
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.