$6.95 0.00 (%) Barrick Gold Corporation - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABX historical data

Date Open High Low Close Volume
8/31/20156.987.006.636.9523,252,786
8/31/20159.259.318.849.154,738,381
8/28/20156.897.286.877.1327,216,996
8/28/20159.169.669.129.444,342,617
8/27/20156.606.916.516.8431,487,266
8/27/20158.719.108.629.055,148,897
8/26/20156.926.926.526.5529,322,827
8/26/20159.219.218.708.724,297,999
8/25/20157.427.506.866.9917,932,160
8/25/20159.859.929.109.393,810,991
8/24/20157.727.827.157.2330,264,098
8/24/201510.2110.529.499.575,252,839
8/21/20158.398.447.918.0124,266,171
8/21/201510.9611.0310.4310.523,765,297
8/20/20158.198.528.188.2428,769,359
8/20/201510.7411.1310.7110.774,038,944
8/19/20157.818.047.727.9023,993,213
8/19/201510.1810.5110.1510.345,677,038
8/18/20157.747.757.507.6621,143,602
8/18/201510.1210.149.819.973,597,405
8/17/20157.817.987.677.8717,357,563
8/17/201510.2310.4610.0410.302,585,523
8/14/20157.928.057.647.6814,913,697
8/14/201510.2810.4810.0110.072,562,677
8/13/20157.928.127.727.7721,070,763
8/13/201510.3110.6210.1110.133,456,015
8/12/20157.888.167.868.1336,114,522
8/12/201510.2410.5810.2210.553,996,090
8/11/20157.927.947.257.6832,489,250
8/11/201510.3110.389.5210.054,439,602
8/10/20157.197.697.007.6125,882,232
8/10/20159.4810.009.229.903,697,629
8/7/20157.027.386.957.0427,463,085
8/7/20159.259.659.169.243,020,888
8/6/20156.707.116.686.8831,155,101
8/6/20158.799.368.798.994,941,627
8/5/20156.876.936.526.5418,036,900
8/5/20159.039.098.608.672,631,774
8/4/20156.826.906.726.8020,794,157
8/4/20158.999.068.868.974,556,770
8/3/20157.027.026.626.7016,055,632
7/31/20157.227.336.917.0629,460,925
7/31/20159.369.519.019.254,720,879
7/30/20157.107.186.957.0519,647,217
7/30/20159.249.349.059.162,916,911
7/29/20156.947.346.857.2328,305,841
7/29/20158.969.458.879.385,161,769
7/28/20157.017.036.886.8921,553,383
7/28/20159.149.158.908.922,804,798
7/27/20157.217.536.846.9033,730,346
7/27/20159.369.808.938.983,677,982
7/24/20156.967.276.797.2542,134,920
7/24/20159.119.508.879.475,109,850
7/23/20157.447.467.047.0725,243,711
7/23/20159.679.739.199.212,852,217
7/22/20157.297.507.037.3628,402,277
7/22/20159.509.769.179.593,188,086
7/21/20157.727.887.367.5036,732,626
7/21/20159.9610.219.559.684,343,661
7/20/20158.398.467.387.4151,243,051
7/20/201510.8610.989.589.585,566,800
7/17/20159.199.218.618.7926,103,162
7/17/201511.9211.9511.1911.403,580,626
7/16/20159.609.639.219.2420,033,392
7/16/201512.4612.4611.9311.982,985,624
7/15/20159.799.879.609.6513,087,003
7/15/201512.5312.6312.4212.471,676,193
7/14/201510.0010.189.889.8912,978,442
7/14/201512.7512.9712.5912.591,470,235
7/13/20159.9910.039.749.9711,291,123
7/13/201512.7212.7412.4412.691,753,566
7/10/201510.2410.2710.0510.117,351,584
7/10/201513.0313.0712.7712.821,554,787
7/9/201510.4410.4410.1210.1510,201,350
7/9/201513.2413.2612.8712.872,347,840
7/8/201510.3910.5110.2710.3014,730,212
7/8/201513.2513.3913.0913.123,473,876
7/7/201510.5010.6010.2510.3220,012,267
7/7/201513.4213.5213.0813.102,599,654
7/6/201510.5211.0010.4710.8510,551,466
7/6/201513.3013.9213.2513.734,396,794
7/3/201513.2513.5013.2513.39349,396
7/2/201510.5210.5910.4310.578,117,265
7/2/201513.2213.3213.1113.251,358,938
7/1/201510.6310.6610.4010.4510,582,215
6/30/201510.7410.8610.5610.669,690,012
6/30/201513.3213.5613.1513.351,865,155
6/29/201510.9610.9910.7210.789,930,015
6/29/201513.5513.5913.2913.381,247,268
6/26/201510.9711.0710.8710.908,858,331
6/26/201513.5713.6813.4013.431,370,003
6/25/201511.1111.1910.9710.9910,482,265
6/25/201513.7413.8013.5213.571,599,687
6/24/201511.1211.1710.9711.1110,623,987
6/24/201513.7313.8413.6313.771,756,477
6/23/201511.1211.2011.0611.1610,233,987
6/23/201513.7513.8213.6713.771,534,092
6/22/201511.3011.3511.1611.1610,341,394
6/22/201513.8513.9313.7513.761,449,104
6/19/201511.6511.8011.4111.4814,185,215
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!