GOLD: Barrick Gold Corporation

As of Tuesday, April 29th, 2025

$ 18.90

-0.40 -2.07%

Open: 19.09
High: 19.25
Low: 18.86
Volume: 15,778,099
Previous Close on Monday, April 28th, 2025

$ 19.30

+0.25 +1.31%

Open: 18.96
High: 19.31
Low: 18.90
Volume: 15,361,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 19.09 19.25 18.86 18.90 15,778,099 -0.40 -2.07
2025-04-28 18.96 19.31 18.90 19.30 15,361,551 +0.25 +1.31
2025-04-25 18.88 19.16 18.77 19.05 16,789,012 -0.36 -1.85
2025-04-24 19.30 19.42 18.98 19.41 20,522,333 +0.35 +1.84
2025-04-23 19.01 19.21 18.79 19.06 37,230,236 -0.91 -4.56
2025-04-22 20.76 20.83 19.88 19.97 32,260,610 -0.48 -2.35
2025-04-21 20.90 20.94 20.22 20.45 22,064,408 +0.28 +1.39
2025-04-17 20.42 20.52 20.01 20.17 19,049,388 -0.48 -2.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.42
On 2025-04-24		 18.77
On 2025-04-25		 -1.07 -5.36 19.42
On 2025-04-24		 18.77
On 2025-04-25		 -3.35 19.14
10D 21.11
On 2025-04-16		 18.77
On 2025-04-25		 -1.51 -7.40 21.11
On 2025-04-16		 18.77
On 2025-04-25		 -11.08 19.73
20D 21.11
On 2025-04-16		 17.00
On 2025-04-07		 -0.54 -2.78 19.76
On 2025-04-03		 17.00
On 2025-04-07		 -13.97 19.38
WTD 19.31
On 2025-04-28		 18.86
On 2025-04-29		 -0.15 -0.79 19.31
On 2025-04-28		 18.86
On 2025-04-29		 -2.33 19.10
MTD 21.11
On 2025-04-16		 17.00
On 2025-04-07		 -0.54 -2.78 19.76
On 2025-04-03		 17.00
On 2025-04-07		 -13.97 19.38
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SON

Sonoco Products Co

46.76 +0.31 +0.67 872,187
SHOP

Shopify Inc.

98.92 +0.35 +0.36 6,789,728
FOX

Twenty First Century Fox Inc. Class B

46.03 +0.11 +0.24 784,117
GOLD

Barrick Gold Corporation

18.90 -0.40 -2.07 15,778,099