$90.28 +2.42 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOLD historical data

Date Open High Low Close Volume
2/12/201686.7790.2886.4790.281,580,336
2/11/201688.5988.7886.2387.861,689,994
2/10/201682.8484.7581.4784.661,252,833
2/9/201686.4687.7583.1684.052,296,486
2/8/201680.7987.0080.4685.123,036,478
2/5/201674.4078.3774.3678.301,054,028
2/4/201675.7977.4875.4876.801,180,449
2/3/201672.7775.2472.7075.20942,056
2/2/201672.5172.9871.7972.53685,872
2/1/201672.0072.7671.5972.57791,521
1/29/201668.8070.7868.8070.72764,236
1/28/201668.9070.3068.4569.49654,895
1/27/201668.1169.4367.5069.12757,287
1/26/201667.2769.5767.2768.971,333,736
1/25/201665.9566.3365.1465.61738,627
1/22/201664.7665.9464.3465.67780,325
1/21/201663.9065.5963.3565.121,009,654
1/20/201662.4563.8662.0763.33927,409
1/19/201662.0262.2160.1460.88719,678
1/15/201662.3363.4961.8462.121,196,438
1/14/201661.1762.0660.5761.03668,325
1/13/201661.2362.1460.5761.72632,821
1/12/201662.6762.7759.9660.99704,398
1/11/201664.3064.4762.3162.68602,210
1/8/201664.1764.3663.0163.78662,246
1/7/201664.3966.1364.0065.741,063,828
1/6/201663.3063.4762.6863.08810,905
1/5/201662.8262.8962.1362.58407,919
1/4/201663.0363.6661.6662.48888,070
12/31/201561.7262.0361.4361.93275,704
12/30/201561.7962.3461.5262.05321,186
12/29/201562.9463.1162.0062.40331,637
12/28/201562.3762.4861.5362.08252,777
12/24/201563.4263.5062.9463.18206,810
12/23/201562.9763.6662.1962.861,098,015
12/22/201560.6961.4560.6760.87611,067
12/21/201560.5060.9759.7760.08535,992
12/18/201559.4560.5059.1859.52892,331
12/17/201560.4360.6959.0859.241,111,505
12/16/201561.2962.5660.6662.19651,590
12/15/201561.1861.3960.0860.35687,150
12/14/201561.9362.1459.9660.05792,026
12/11/201561.6963.0661.6662.40499,671
12/10/201562.8463.5162.6262.65344,616
12/9/201562.0463.8662.0362.90614,233
12/8/201561.7761.9360.7361.34658,602
12/7/201563.5163.8862.2862.67609,947
12/4/201563.1165.3563.0765.18833,582
12/3/201563.6864.0762.7563.03679,485
12/2/201562.7763.5162.0762.71759,411
12/1/201561.6863.5561.4563.451,033,163
11/30/201560.1860.9360.0860.60507,017
11/27/201560.5460.9659.8760.18332,499
11/25/201561.0561.3060.0160.38552,794
11/24/201560.8361.7660.6761.51683,205
11/23/201559.4660.1759.3259.52649,318
11/20/201561.4561.5759.5159.82716,297
11/19/201562.0062.2461.1161.50641,178
11/18/201559.9961.5759.4961.45732,582
11/17/201560.5360.5658.9559.401,014,570
11/16/201560.6261.5160.5460.99859,064
11/13/201559.7560.6059.6360.08810,041
11/12/201558.8860.7958.8059.94884,016
11/11/201559.5160.4259.4560.25953,012
11/10/201559.2260.1358.7759.621,206,815
11/9/201559.8161.1059.2860.941,261,118
11/6/201559.6560.4159.3359.741,659,365
11/5/201563.6863.9962.0162.461,144,222
11/4/201566.8667.2064.8464.92912,567
11/3/201565.9966.7665.3066.13819,524
11/2/201566.1267.1065.7866.67768,136
10/30/201567.3268.0566.7966.87776,552
10/29/201568.3569.2866.8067.001,136,469
10/28/201570.5772.0768.1669.331,159,595
10/27/201568.5569.7468.2969.16499,701
10/26/201570.1470.4068.8368.84814,926
10/23/201570.3671.6669.4271.19792,569
10/22/201568.2269.7068.0269.23591,316
10/21/201569.7169.9968.6269.14702,740
10/20/201569.4670.8769.4570.23949,322
10/19/201569.4869.9967.9968.231,114,764
10/16/201569.9070.9669.0769.291,024,692
10/15/201569.1570.3968.8469.751,030,261
10/14/201568.4970.5468.3569.961,205,706
10/13/201566.0967.6565.7966.74618,180
10/12/201568.8768.9066.1166.73905,792
10/9/201567.3268.1266.8367.861,388,706
10/8/201565.2267.5065.1765.551,084,510
10/7/201566.5666.6364.9065.621,032,172
10/6/201564.8665.8663.5864.74931,815
10/5/201563.2664.2163.1763.91952,804
10/2/201560.7263.5060.6463.351,398,853
10/1/201560.2760.7958.3458.73926,019
9/30/201557.8659.2257.5159.09750,036
9/29/201557.9358.8557.3757.72778,734
9/28/201559.1159.2257.4757.80716,989
9/25/201559.0459.8158.9459.59760,626
9/24/201557.8160.9557.6460.801,332,270
9/23/201557.8457.9056.5756.75430,953
9/22/201557.5158.0156.5856.89717,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center