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 29, 2005 22.05 22.52 21.92 22.32 1,789,300 +0.51(+2.34%)
Apr 28, 2005 21.93 22.03 21.51 21.81 2,288,200 -0.08(-0.37%)
Apr 27, 2005 22.43 22.46 21.67 21.89 3,371,400 -0.68(-3.01%)
Apr 26, 2005 22.90 22.91 22.53 22.57 1,196,800 -0.11(-0.49%)
Apr 25, 2005 22.61 22.70 22.37 22.68 1,261,500 +0.08(+0.35%)
Apr 22, 2005 22.66 22.77 22.54 22.60 1,395,400 +0.06(+0.27%)
Apr 21, 2005 22.60 22.75 22.42 22.54 2,010,400 -0.21(-0.92%)
Apr 20, 2005 22.85 23.05 22.58 22.75 1,924,900 -0.26(-1.13%)
Apr 19, 2005 22.66 23.01 22.55 23.01 2,687,800 +0.40(+1.77%)
Apr 18, 2005 22.42 22.77 22.41 22.61 2,141,700 +0.20(+0.89%)
Apr 15, 2005 22.65 22.94 22.41 22.41 2,280,400 -0.22(-0.97%)
Apr 14, 2005 23.13 23.22 22.51 22.63 3,935,900 -0.93(-3.95%)
Apr 13, 2005 23.52 23.66 23.37 23.56 1,631,000 +0.03(+0.13%)
Apr 12, 2005 23.60 23.74 23.26 23.53 1,678,300 -0.16(-0.68%)
Apr 11, 2005 23.99 24.03 23.55 23.69 1,671,400 -0.20(-0.84%)
Apr 08, 2005 24.00 24.17 23.80 23.89 1,345,700 -0.17(-0.71%)
Apr 07, 2005 24.10 24.50 24.05 24.06 2,281,500 -0.01(-0.04%)
Apr 06, 2005 23.93 24.07 23.79 24.07 1,737,000 +0.14(+0.59%)
Apr 05, 2005 23.89 24.07 23.84 23.93 1,211,500 +0.19(+0.80%)
Apr 04, 2005 23.72 23.85 23.55 23.74 1,667,700 -0.20(-0.84%)
Apr 01, 2005 23.96 24.04 23.79 23.94 2,453,200 -0.02(-0.08%)
Mar 31, 2005 23.90 24.16 23.89 23.96 1,557,700 +0.30(+1.27%)
Mar 30, 2005 23.66 23.77 23.58 23.66 2,306,700 +0.00(+0.00%)
Mar 29, 2005 23.65 23.89 23.58 23.66 1,521,200 +0.05(+0.21%)
Mar 28, 2005 23.62 23.79 23.55 23.61 1,402,400 -0.08(-0.34%)
Mar 24, 2005 23.70 23.87 23.51 23.69 1,571,100 +0.05(+0.21%)
Mar 23, 2005 24.00 24.02 23.63 23.64 2,290,900 -0.42(-1.75%)
Mar 22, 2005 24.75 24.88 23.94 24.06 2,082,900 -0.55(-2.23%)
Mar 21, 2005 24.77 24.81 24.47 24.61 1,653,900 -0.61(-2.42%)
Mar 18, 2005 25.32 25.50 25.14 25.22 1,757,800 -0.48(-1.87%)
Mar 17, 2005 25.34 25.71 25.25 25.70 1,604,600 +0.06(+0.23%)
Mar 16, 2005 25.75 25.96 25.59 25.64 1,216,800 +0.14(+0.55%)
Mar 15, 2005 25.71 25.77 25.47 25.50 1,391,000 -0.05(-0.20%)
Mar 14, 2005 25.70 25.70 25.30 25.55 1,221,800 -0.25(-0.97%)
Mar 11, 2005 25.56 25.94 25.56 25.80 1,516,600 +0.24(+0.94%)
Mar 10, 2005 25.85 25.91 25.45 25.56 1,417,500 -0.36(-1.39%)
Mar 09, 2005 25.92 26.32 25.85 25.92 1,862,600 -0.09(-0.35%)
Mar 08, 2005 25.43 26.08 25.41 26.01 2,843,000 +0.90(+3.58%)
Mar 07, 2005 25.50 25.60 25.10 25.11 1,688,400 -0.30(-1.18%)
Mar 04, 2005 25.22 25.44 25.12 25.41 1,730,300 +0.58(+2.34%)
Mar 03, 2005 24.97 25.02 24.80 24.83 1,357,100 -0.17(-0.68%)
Mar 02, 2005 24.18 25.03 24.10 25.00 1,898,000 +0.65(+2.67%)
Mar 01, 2005 24.70 24.82 24.31 24.35 1,832,600 -0.55(-2.21%)
Feb 28, 2005 25.03 25.30 24.85 24.90 1,693,700 +0.00(+0.00%)
Feb 25, 2005 24.67 25.16 24.56 24.90 1,440,400 +0.12(+0.48%)
Feb 24, 2005 24.95 25.15 24.70 24.78 2,102,900 -0.11(-0.44%)
Feb 23, 2005 24.60 25.00 24.45 24.89 2,432,000 -0.11(-0.44%)
Feb 22, 2005 24.59 25.03 24.54 25.00 3,401,800 +0.97(+4.04%)
Feb 18, 2005 23.90 24.07 23.56 24.03 1,522,400 +0.05(+0.21%)
Feb 17, 2005 23.22 24.05 23.22 23.98 2,625,900 +0.71(+3.05%)
Feb 16, 2005 22.91 23.45 22.83 23.27 1,797,300 +0.18(+0.78%)
Feb 15, 2005 23.06 23.29 22.92 23.09 1,749,100 -0.09(-0.39%)
Feb 14, 2005 23.19 23.25 22.82 23.18 2,402,300 +0.24(+1.05%)
Feb 11, 2005 22.68 23.03 22.57 22.94 1,901,800 +0.28(+1.24%)
Feb 10, 2005 22.01 22.66 21.98 22.66 2,164,200 +0.86(+3.94%)
Feb 09, 2005 21.37 21.89 21.35 21.80 1,427,500 +0.27(+1.25%)
Feb 08, 2005 21.48 21.70 21.27 21.53 2,005,100 +0.03(+0.14%)
Feb 07, 2005 21.90 22.00 21.35 21.50 2,361,000 -0.40(-1.83%)
Feb 04, 2005 21.80 21.93 21.59 21.90 1,259,000 -0.02(-0.09%)
Feb 03, 2005 21.65 21.98 21.56 21.92 1,278,300 -0.14(-0.63%)
Feb 02, 2005 21.74 22.12 21.67 22.06 1,225,200 +0.32(+1.47%)
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.