$73.76 +1.37 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOLD historical data

Date Open High Low Close Volume
12/2/201672.4074.2172.2273.76809,860
12/1/201670.4874.1970.4472.391,398,273
11/30/201672.1872.3871.1571.881,032,694
11/29/201672.2573.9072.1373.61800,181
11/28/201672.2574.5471.7974.291,210,045
11/25/201671.2371.5970.7871.09625,593
11/23/201671.3971.4369.6070.921,654,927
11/22/201673.6674.0371.9673.441,583,826
11/21/201673.8775.2073.8074.591,055,363
11/18/201671.8672.4570.5872.191,607,925
11/17/201674.1675.8972.5373.691,395,118
11/16/201673.9774.2272.7474.121,290,437
11/15/201673.2975.1172.8074.711,675,657
11/14/201672.1774.8671.3773.272,098,255
11/11/201676.4477.0273.4273.671,605,175
11/10/201683.1183.2277.0077.533,034,791
11/9/201690.2690.9085.0186.221,705,689
11/8/201683.9685.2583.0383.71964,247
11/7/201683.6684.5682.5683.911,467,506
11/4/201686.2987.3084.7185.891,552,720
11/3/201688.0589.1886.8888.001,286,384
11/2/201692.2893.8789.3390.031,506,839
11/1/201690.3490.9189.6589.86922,996
10/31/201686.1989.0886.0388.73911,754
10/28/201684.8586.8784.5985.85557,120
10/27/201686.4186.5585.0085.36448,521
10/26/201686.8587.3385.0485.78609,873
10/25/201686.0188.0085.5587.21569,825
10/24/201687.4887.5584.9685.55541,409
10/21/201687.0887.2986.3286.94341,403
10/20/201686.4087.1685.5986.93837,035
10/19/201687.2887.6586.4386.97659,212
10/18/201686.0486.9284.9686.57885,498
10/17/201682.8384.4082.6083.83986,749
10/14/201684.2784.7782.4983.041,147,982
10/13/201685.0488.2284.7486.05801,173
10/12/201684.6785.7584.1784.70995,902
10/11/201685.9686.1283.8883.891,675,496
10/10/201688.3188.8286.7886.96941,348
10/7/201690.4191.0087.0088.251,986,892
10/6/201688.1088.9986.6287.251,822,992
10/5/201691.0591.6988.6090.591,508,321
10/4/201697.3597.3590.1690.562,335,880
10/3/2016100.72100.9398.7899.25825,275
9/30/2016104.21104.3699.82100.071,019,764
9/29/2016102.59103.00101.39102.20700,288
9/28/2016101.38103.44100.26103.16838,537
9/27/2016101.49102.3399.88100.44891,102
9/26/2016102.08102.87100.57100.83595,007
9/23/2016102.56103.70100.46101.09558,761
9/22/2016105.05106.01103.21104.001,105,560
9/21/201699.05102.7198.71102.44887,748
9/20/201697.8598.5397.2397.83375,792
9/19/201698.5499.2197.7998.37876,943
9/16/201695.9196.9595.3696.48963,039
9/15/201697.8198.4195.5397.06738,745
9/14/201698.4499.2496.9397.50740,174
9/13/201698.5198.7396.0496.76943,558
9/12/201697.25100.7297.05100.29964,182
9/9/2016100.48100.4897.0897.74979,778
9/8/2016102.54103.90101.08101.51637,894
9/7/2016103.99104.16102.09104.05761,948
9/6/2016100.92104.27100.60104.201,309,261
9/2/201699.05100.7097.5099.821,435,293
9/1/201693.4797.0493.3296.501,265,611
8/31/201693.7394.9893.0393.651,410,392
8/30/201697.1897.1993.5394.401,417,023
8/29/201698.0199.6998.0099.04499,493
8/26/2016101.38102.7198.4099.091,185,601
8/25/201699.91100.9599.0099.63981,239
8/24/2016102.62102.6498.8099.271,227,295
8/23/2016106.17106.47104.70104.97638,129
8/22/2016105.18106.11104.46105.81767,934
8/19/2016109.40109.54108.02108.601,130,371
8/18/2016110.76110.92109.49110.12718,083
8/17/2016110.86110.86108.35109.331,285,523
8/16/2016111.29111.80110.16111.11887,113
8/15/2016110.33110.59109.10109.23496,287
8/12/2016111.32111.40108.91109.11640,049
8/11/2016111.45112.92110.21110.61601,047
8/10/2016113.13113.25110.88111.10682,804
8/9/2016110.36111.04109.77110.49477,399
8/8/2016108.59110.50108.54109.13665,592
8/5/2016110.11110.44109.00109.491,316,067
8/4/2016112.37114.77112.20113.242,155,031
8/3/2016120.09120.22118.46118.88860,428
8/2/2016119.75120.72119.15119.83697,051
8/1/2016117.61119.16116.59118.90584,590
7/29/2016116.58118.04116.06117.61768,287
7/28/2016118.70118.70115.69116.521,069,852
7/27/2016114.20116.66112.00115.80886,815
7/26/2016113.52114.27112.45113.70687,467
7/25/2016114.53114.53110.73111.951,610,273
7/22/2016115.49116.33115.20115.87652,421
7/21/2016113.52115.80113.05115.21837,898
7/20/2016114.61115.00112.66113.03886,136
7/19/2016117.57117.93116.75117.17559,329
7/18/2016117.26118.15116.25118.06911,909
7/15/2016115.78117.91115.64117.101,028,390
7/14/2016117.90119.93116.87118.901,088,954
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center