Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh $78.70

down -0.31


17/4/2014 08:10 PM  |  NASDAQ : GOLD  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOLD historical data

Date Open High Low Close Volume
4/17/201478.8279.5078.4678.70405,242
4/16/201479.3279.4978.4679.01617,630
4/15/201479.6079.7877.9078.771,489,310
4/14/201479.2781.1479.1679.90940,746
4/11/201478.4278.9477.1677.31520,090
4/10/201478.7379.3477.3577.72731,572
4/9/201478.5379.3176.9678.60893,820
4/8/201478.5780.5378.5280.19877,973
4/7/201476.4878.0576.3477.14687,215
4/4/201477.3177.6076.3676.74588,958
4/3/201476.3176.5075.4476.39441,883
4/2/201476.8477.2276.4076.51463,147
4/1/201474.9575.5074.6075.20423,591
3/31/201475.9876.0174.2775.00543,853
3/28/201475.6676.2275.1075.73555,322
3/27/201474.4975.5274.0475.30745,008
3/26/201477.3977.7775.2775.47592,733
3/25/201477.1178.6576.9477.58977,024
3/24/201478.6078.7376.0876.16853,910
3/21/201480.2980.6079.1979.75613,050
3/20/201478.1080.2878.0779.48926,167
3/19/201479.7480.3678.5778.681,260,880
3/18/201480.4181.4580.1380.76597,445
3/17/201483.4883.9481.8981.89592,164
3/14/201483.5784.1882.5283.66921,878
3/13/201482.0183.2481.7082.35860,928
3/12/201481.4782.8381.4682.41759,146
3/11/201482.2182.8480.8681.47647,920
3/10/201481.0381.8780.4581.25513,713
3/7/201482.2482.3280.8581.85936,827
3/6/201484.7285.4884.3584.70503,555
3/5/201482.9084.9782.4584.301,089,230
3/4/201481.8982.2780.8681.25548,206
3/3/201482.1383.2882.0782.421,329,240
2/28/201480.0080.2578.6879.04654,769
2/27/201480.2581.3979.8679.98662,217
2/26/201480.2681.4079.5380.45999,357
2/25/201480.7981.8980.4180.41915,581
2/24/201480.1381.3780.0781.13585,475
2/21/201480.8181.7680.2980.91962,059
2/20/201479.0280.9078.8680.76894,166
2/19/201480.3581.1178.9779.21851,777
2/18/201480.5980.8479.4680.37795,878
2/14/201479.5580.4079.2379.651,075,870
2/13/201476.7278.8076.2278.311,139,230
2/12/201477.1777.4775.5075.791,017,340
2/11/201475.5177.9475.3877.081,221,780
2/10/201474.1774.6873.9674.53722,644
2/7/201471.8273.1271.6773.01782,171
2/6/201471.7071.8370.2370.74647,286
2/5/201471.7772.4271.5771.60797,164
2/4/201470.4271.1170.1170.971,110,630
2/3/201471.8073.2071.5571.651,501,630
1/31/201468.8769.3268.2268.90704,511
1/30/201468.4868.7668.0068.35547,353
1/29/201468.8770.5568.8270.54919,639
1/28/201468.1368.4267.1968.03655,825
1/27/201469.5069.6067.6367.79689,488
1/24/201471.0071.5068.9470.111,215,770
1/23/201469.1470.1669.0669.41782,055
1/22/201468.2968.4867.1667.53832,696
1/21/201466.9468.3266.2968.001,204,640
1/17/201464.5965.8564.4365.32910,531
1/16/201463.2464.0063.0663.97544,519
1/15/201461.3662.3360.8962.28651,934
1/14/201462.9363.9062.5562.84681,877
1/13/201462.3363.8062.1363.70780,570
1/10/201460.9361.6160.8261.57908,564
1/9/201460.0860.1459.1959.291,122,320
1/8/201461.4162.0061.2061.25631,824
1/7/201461.6262.1861.2062.14657,725
1/6/201463.4563.5461.7661.891,048,150
1/3/201465.0565.2063.1963.41933,831
1/2/201463.3765.3063.3465.241,391,150
12/31/201361.5963.4361.5662.81519,019
12/30/201363.1463.2061.5961.62528,317
12/27/201363.2063.3362.4362.96476,160
12/26/201363.4863.9562.3862.56516,533
12/24/201362.0162.7562.0162.75491,856
12/23/201361.1761.9261.0361.77723,182
12/20/201361.7261.9860.9061.201,542,040
12/19/201362.1563.0461.9762.87923,024
12/18/201364.2565.3663.1363.35878,767
12/17/201364.0364.3363.4063.88587,839
12/16/201364.3065.0364.1964.35586,395
12/13/201364.0264.9263.7164.08697,807
12/12/201364.0564.1762.8663.81791,717
12/11/201367.1267.1365.2065.301,093,670
12/10/201367.4768.5567.4767.961,057,720
12/9/201365.1465.7565.0365.66792,708
12/6/201366.6766.9765.3265.44530,535
12/5/201366.1766.4565.4765.65845,049
12/4/201366.1668.2065.7267.37951,599
12/3/201366.0866.3665.3165.591,106,670
12/2/201369.0969.2567.2367.29861,078
11/29/201370.0271.5569.9670.75544,291
11/27/201368.8069.1668.3268.98496,802
11/26/201367.8868.5167.5468.05821,261
11/25/201368.3669.7567.5269.21984,747
11/22/201370.2671.2669.6570.02480,384
Trading Center