GOLD: Barrick Gold Corporation

As of Thursday, May 8th, 2025

$ 18.86

-0.54 -2.78%

Open: 19.31
High: 19.41
Low: 18.86
Volume: 20,544,214
Previous Close on Wednesday, May 7th, 2025

$ 19.40

+0.17 +0.88%

Open: 18.75
High: 19.59
Low: 18.64
Volume: 31,545,839
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-05-08 19.31 19.41 18.86 18.86 20,531,036 -0.54 -2.78
2025-05-07 18.75 19.59 18.64 19.40 31,545,839 +0.17 +0.88
2025-05-06 19.03 19.28 18.88 19.23 27,146,750 +0.59 +3.17
2025-05-05 18.87 18.88 18.44 18.64 21,076,907 +0.23 +1.25
2025-05-02 18.64 18.67 18.13 18.41 18,845,755 +0.04 +0.22
2025-05-01 18.54 18.63 18.28 18.37 19,683,843 -0.67 -3.52
2025-04-30 18.75 19.08 18.75 19.04 13,909,237 +0.14 +0.74
2025-04-29 19.09 19.25 18.86 18.90 15,778,099 -0.40 -2.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.59
On 2025-05-07
18.13
On 2025-05-02
0.49 2.67 19.59
On 2025-05-07
18.86
On 2025-05-08
-3.73 18.91
10D 19.59
On 2025-05-07
18.13
On 2025-05-02
-0.55 -2.83 19.31
On 2025-04-28
18.13
On 2025-05-02
-6.14 18.92
20D 21.11
On 2025-04-16
18.13
On 2025-05-02
0.06 0.32 21.11
On 2025-04-16
18.13
On 2025-05-02
-14.14 19.47
WTD 19.59
On 2025-05-07
18.44
On 2025-05-05
0.45 2.44 19.59
On 2025-05-07
18.86
On 2025-05-08
-3.73 19.03
MTD 19.59
On 2025-05-07
18.13
On 2025-05-02
-0.18 -0.95 19.59
On 2025-05-07
18.86
On 2025-05-08
-3.73 18.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

289.62 +6.26 +2.21 1,148,771
STIM

Neuronetics Inc.

4.65 +0.09 +1.97 824,842
MORN

Morningstar Inc.

305.00 +7.07 +2.37 194,574
WAT

Waters Corporation

350.88 +5.42 +1.57 512,503
GOLD

Barrick Gold Corporation

18.86 -0.54 -2.78 20,544,214