ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Barrick Gold Corporation (NY:ABX)

7.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 7.950 8.000 7.700 7.760 687,524 -0.12(-1.52%)
Mar 31, 2026 8.140 8.180 7.710 7.880 961,006 -0.08(-1.01%)
Mar 30, 2026 8.360 8.550 7.930 7.960 975,768 -0.38(-4.56%)
Mar 27, 2026 8.800 8.880 8.335 8.340 604,277 -0.49(-5.55%)
Mar 26, 2026 8.760 9.020 8.600 8.830 639,223 -0.06(-0.67%)
Mar 25, 2026 9.040 9.179 8.850 8.890 453,732 -0.03(-0.34%)
Mar 24, 2026 8.930 9.030 8.760 8.920 371,920 -0.15(-1.65%)
Mar 23, 2026 9.100 9.450 9.040 9.070 697,302 +0.09(+1.00%)
Mar 20, 2026 9.080 9.220 8.640 8.980 1,166,801 -0.04(-0.44%)
Mar 19, 2026 9.300 9.365 8.840 9.020 958,128 -0.42(-4.45%)
Mar 18, 2026 10.02 10.10 9.420 9.440 1,078,197 -0.65(-6.44%)
Mar 17, 2026 10.20 10.45 10.03 10.09 841,952 +0.17(+1.71%)
Mar 16, 2026 10.10 10.54 9.865 9.920 1,025,775 +0.12(+1.22%)
Mar 13, 2026 9.530 9.990 9.270 9.800 1,318,141 -0.05(-0.51%)
Mar 12, 2026 9.970 10.36 9.750 9.850 999,747 -0.25(-2.48%)
Mar 11, 2026 10.25 10.37 9.910 10.10 689,527 -0.21(-2.04%)
Mar 10, 2026 9.680 10.50 9.680 10.31 761,310 +0.68(+7.06%)
Mar 09, 2026 9.720 9.990 9.440 9.630 732,820 -0.20(-2.03%)
Mar 06, 2026 9.800 9.872 9.430 9.830 525,965 -0.12(-1.21%)
Mar 05, 2026 9.890 10.03 9.800 9.950 615,065 +0.01(+0.10%)
Mar 04, 2026 9.500 10.00 9.500 9.940 447,232 +0.30(+3.11%)
Mar 03, 2026 9.390 9.750 9.225 9.640 650,324 +0.08(+0.84%)
Mar 02, 2026 8.940 9.615 8.940 9.560 543,397 +0.43(+4.71%)
Feb 27, 2026 8.920 9.180 8.732 9.130 576,348 +0.08(+0.88%)
Feb 26, 2026 8.880 9.090 8.710 9.050 511,466 +0.31(+3.55%)
Feb 25, 2026 8.850 8.870 8.615 8.740 508,844 +0.01(+0.11%)
Feb 24, 2026 8.670 8.770 8.550 8.730 387,081 +0.13(+1.51%)
Feb 23, 2026 8.740 8.800 8.525 8.600 520,715 -0.12(-1.38%)
Feb 20, 2026 8.820 8.820 8.520 8.720 531,860 +0.00(+0.00%)
Feb 19, 2026 9.000 9.078 8.550 8.720 784,165 -0.16(-1.80%)
Feb 18, 2026 8.370 8.990 8.342 8.880 1,364,348 +0.39(+4.59%)
Feb 17, 2026 8.450 8.550 8.330 8.490 604,177 +0.09(+1.07%)
Feb 13, 2026 8.210 8.430 8.110 8.400 516,133 +0.11(+1.33%)
Feb 12, 2026 7.990 8.310 7.860 8.290 601,120 +0.40(+5.07%)
Feb 11, 2026 8.160 8.340 7.820 7.890 612,690 -0.24(-2.95%)
Feb 10, 2026 7.830 8.230 7.763 8.130 633,178 +0.29(+3.70%)
Feb 09, 2026 7.480 8.010 7.480 7.840 592,447 +0.42(+5.66%)
Feb 06, 2026 7.320 7.550 7.280 7.420 456,767 +0.17(+2.34%)
Feb 05, 2026 7.600 7.655 7.175 7.250 426,207 -0.51(-6.57%)
Feb 04, 2026 7.330 7.918 7.320 7.760 556,240 +0.46(+6.30%)
Feb 03, 2026 8.300 8.335 7.270 7.300 689,136 -0.75(-9.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.