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 (%)
Jun 29, 2007 28.92 29.13 28.65 29.07 4,841,700 +0.28(+0.97%)
Jun 28, 2007 28.70 29.07 28.73 28.79 5,370,300 +0.12(+0.42%)
Jun 27, 2007 28.19 28.67 27.79 28.67 5,654,411 +0.48(+1.70%)
Jun 26, 2007 28.92 28.98 27.98 28.19 7,255,766 -0.74(-2.56%)
Jun 25, 2007 29.56 29.56 28.89 28.93 5,056,300 -0.82(-2.76%)
Jun 22, 2007 29.65 29.76 29.23 29.75 6,105,800 +0.17(+0.57%)
Jun 21, 2007 29.23 29.58 29.01 29.58 5,797,525 +0.25(+0.85%)
Jun 20, 2007 29.22 29.62 29.21 29.33 6,364,000 -0.21(-0.71%)
Jun 19, 2007 29.03 29.55 28.90 29.54 7,214,200 +0.49(+1.69%)
Jun 18, 2007 29.11 29.26 29.03 29.05 3,820,300 -0.09(-0.31%)
Jun 15, 2007 28.60 29.17 28.53 29.14 6,393,700 +0.73(+2.57%)
Jun 14, 2007 28.20 28.54 28.15 28.41 4,204,000 +0.17(+0.60%)
Jun 13, 2007 28.25 28.38 27.97 28.24 5,247,500 +0.03(+0.11%)
Jun 12, 2007 28.43 28.65 28.14 28.21 5,279,100 -0.46(-1.60%)
Jun 11, 2007 28.59 28.92 28.41 28.67 6,253,825 +0.35(+1.24%)
Jun 08, 2007 28.11 28.55 28.00 28.32 7,328,000 +0.15(+0.53%)
Jun 07, 2007 28.65 29.01 28.05 28.17 8,901,455 -0.57(-1.98%)
Jun 06, 2007 29.01 29.14 28.67 28.74 6,960,220 -0.27(-0.93%)
Jun 05, 2007 29.21 29.43 29.00 29.01 5,128,000 -0.20(-0.68%)
Jun 04, 2007 29.37 29.51 28.98 29.21 7,498,175 -0.22(-0.75%)
Jun 01, 2007 29.39 29.60 29.21 29.43 11,775,516 +0.30(+1.03%)
May 31, 2007 28.95 29.30 28.94 29.13 9,926,864 +0.53(+1.85%)
May 30, 2007 28.50 28.79 28.38 28.60 5,993,800 -0.01(-0.03%)
May 29, 2007 29.20 29.48 28.53 28.61 5,628,637 -0.29(-1.00%)
May 25, 2007 29.16 29.32 28.70 28.90 5,068,688 -0.10(-0.34%)
May 24, 2007 29.75 29.88 28.99 29.00 4,859,390 -0.76(-2.55%)
May 23, 2007 29.97 30.01 29.48 29.76 4,824,660 +0.21(+0.71%)
May 22, 2007 30.16 30.30 29.48 29.55 3,798,150 -0.72(-2.38%)
May 21, 2007 29.90 30.47 29.69 30.27 4,297,200 +0.44(+1.48%)
May 18, 2007 29.69 30.06 29.45 29.83 4,495,470 +0.38(+1.29%)
May 17, 2007 29.68 29.78 29.35 29.45 5,212,284 -0.33(-1.11%)
May 16, 2007 29.98 29.99 29.35 29.78 5,650,200 -0.22(-0.73%)
May 15, 2007 29.74 30.39 29.66 30.00 5,551,274 +0.29(+0.98%)
May 14, 2007 30.13 30.47 29.23 29.71 6,575,870 -0.36(-1.20%)
May 11, 2007 30.14 30.35 30.05 30.07 3,523,922 +0.18(+0.60%)
May 10, 2007 30.64 30.70 29.78 29.89 5,190,200 -1.04(-3.36%)
May 09, 2007 30.95 31.48 30.75 30.93 5,786,800 -0.24(-0.77%)
May 08, 2007 31.00 31.22 30.59 31.17 5,837,983 +0.10(+0.32%)
May 07, 2007 30.79 31.37 30.88 31.07 7,414,150 +0.58(+1.90%)
May 04, 2007 30.65 31.11 30.32 30.49 7,855,331 +0.16(+0.53%)
May 03, 2007 29.70 30.55 29.39 30.33 10,722,450 +0.75(+2.54%)
May 02, 2007 28.24 29.74 28.10 29.58 10,765,854 +1.59(+5.68%)
May 01, 2007 28.09 28.19 27.71 27.99 5,402,633 -0.12(-0.43%)
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%)
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.