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, 2009 29.36 29.90 29.10 29.10 8,817,463 -0.52(-1.76%)
Apr 29, 2009 29.75 29.99 29.25 29.62 7,876,539 +0.65(+2.24%)
Apr 28, 2009 29.09 29.50 28.54 28.97 7,284,197 -1.21(-4.01%)
Apr 27, 2009 30.37 30.71 29.74 30.18 7,653,053 -0.62(-2.01%)
Apr 24, 2009 30.10 30.86 29.75 30.80 10,747,830 +1.31(+4.44%)
Apr 23, 2009 28.58 30.00 28.42 29.49 11,485,535 +1.09(+3.84%)
Apr 22, 2009 28.62 28.98 28.25 28.40 9,580,447 +0.28(+1.00%)
Apr 21, 2009 29.50 29.72 27.67 28.12 11,198,381 -0.95(-3.27%)
Apr 20, 2009 28.03 29.32 27.92 29.07 13,222,238 +1.54(+5.59%)
Apr 17, 2009 28.00 28.09 27.09 27.53 13,213,376 -0.47(-1.68%)
Apr 16, 2009 29.71 29.80 27.88 28.00 13,618,026 -1.80(-6.04%)
Apr 15, 2009 29.27 29.93 29.23 29.80 8,426,169 +0.67(+2.30%)
Apr 14, 2009 29.09 29.69 28.77 29.13 9,557,058 +0.42(+1.46%)
Apr 13, 2009 29.41 29.58 28.68 28.71 9,316,569 +0.15(+0.53%)
Apr 09, 2009 28.94 29.02 28.38 28.56 9,190,666 -0.30(-1.04%)
Apr 08, 2009 29.45 29.50 28.27 28.86 10,498,810 -0.19(-0.65%)
Apr 07, 2009 29.20 29.70 29.03 29.05 12,982,823 +0.30(+1.04%)
Apr 06, 2009 29.74 29.74 28.65 28.75 15,557,474 -1.68(-5.52%)
Apr 03, 2009 32.23 32.73 30.00 30.43 15,685,327 -1.87(-5.79%)
Apr 02, 2009 33.12 33.24 32.14 32.30 13,647,000 -1.59(-4.69%)
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.