The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Barrick Gold Corp.

  • ABX
  • NYSE
  • Precious Metals
  • Latest 16.57
  • Currency US$
  • Change 0.13
  • Percent Change 0.791 %
  • Volume 9,668,319
  • Tue Sep 16, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.57 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 16.72 16.28 16.46 16.57 9,668,319
Sep 15 16.69 16.37 16.68 16.44 6,969,929
Sep 12 16.96 16.46 16.73 16.52 9,636,659
Sep 11 16.93 16.50 16.64 16.86 9,969,103
Sep 10 17.01 16.63 16.84 16.74 10,337,059
Sep 9 16.98 16.56 16.77 16.88 8,151,932
Sep 8 17.09 16.68 17.03 16.74 10,162,890
Sep 5 17.25 16.92 17.11 17.16 10,167,039
Sep 4 17.87 17.00 17.85 17.02 14,899,197
Sep 3 18.00 17.73 17.98 17.75 5,056,506
Sep 2 18.13 17.83 18.04 17.86 8,611,916
Aug 29 18.43 18.08 18.20 18.39 5,076,471
Aug 28 18.30 18.13 18.30 18.22 4,828,989
Aug 27 18.30 17.94 18.28 18.12 3,573,721
Aug 26 18.28 18.08 18.26 18.25 6,523,352
Aug 25 18.26 17.96 18.22 18.01 5,669,545
Aug 22 18.45 18.19 18.42 18.24 8,142,317
Aug 21 18.49 18.18 18.44 18.45 9,529,184
Aug 20 18.83 18.59 18.80 18.72 5,889,967
Aug 19 19.09 18.76 18.96 18.83 4,012,303
Aug 18 19.01 18.69 18.80 19.01 6,010,630
Aug 15 19.04 18.77 18.82 18.95 6,127,744
Aug 14 19.29 19.01 19.04 19.12 9,049,731
Aug 13 19.36 19.05 19.25 19.06 6,881,898
Aug 12 19.26 18.80 18.86 19.18 10,273,075
Aug 11 18.82 18.56 18.69 18.70 5,724,129
Aug 8 19.00 18.56 18.67 18.69 8,532,663
Aug 7 18.51 18.23 18.33 18.49 6,636,078
Aug 6 18.43 18.23 18.32 18.36 8,441,767
Aug 5 18.09 17.75 18.01 18.03 7,038,956
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.