GOLD: Barrick Gold Corporation

As of Friday, May 24th, 2024

$ 17.02

+0.08 +0.47%

Open: 17.08
High: 17.18
Low: 17.01
Volume: 11,406,088
Previous Close on Thursday, May 23rd, 2024

$ 16.94

-0.35 -2.02%

Open: 17.20
High: 17.39
Low: 16.91
Volume: 24,171,846
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 17.08 17.18 17.01 17.02 11,406,088 +0.08 +0.47
2024-05-23 17.20 17.39 16.91 16.94 24,171,846 -0.35 -2.02
2024-05-22 17.60 17.70 17.22 17.29 21,032,862 -0.51 -2.87
2024-05-21 17.85 17.93 17.70 17.80 13,325,503 -0.12 -0.67
2024-05-20 17.98 18.10 17.75 17.92 17,639,054 +0.03 +0.17
2024-05-17 17.80 17.89 17.64 17.89 20,866,363 +0.37 +2.11
2024-05-16 17.39 17.61 17.27 17.52 15,953,544 +0.10 +0.57
2024-05-15 17.34 17.57 17.04 17.42 19,756,190 +0.27 +1.57

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.10
On 2024-05-20
16.91
On 2024-05-23
-0.87 -4.86 18.10
On 2024-05-20
16.91
On 2024-05-23
-6.57 17.39
10D 18.10
On 2024-05-20
16.80
On 2024-05-13
0.09 0.53 18.10
On 2024-05-20
16.91
On 2024-05-23
-6.57 17.39
20D 18.10
On 2024-05-20
16.17
On 2024-05-02
-0.07 -0.41 17.45
On 2024-04-29
16.17
On 2024-05-02
-7.34 17.07
WTD 18.10
On 2024-05-20
16.91
On 2024-05-23
-0.87 -4.86 18.10
On 2024-05-20
16.91
On 2024-05-23
-6.57 17.39
MTD 18.10
On 2024-05-20
16.17
On 2024-05-02
0.38 2.28 18.10
On 2024-05-20
16.91
On 2024-05-23
-6.57 17.08
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GOLD

Barrick Gold Corporation

17.02 +0.08 +0.47 11,406,088