$58.18 -2.19 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 3, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOLD historical data

Date Open High Low Close Volume
7/31/201560.2960.8459.7860.37496,792
7/30/201559.2359.7558.3759.02654,414
7/29/201559.0960.9358.8060.54924,515
7/28/201558.2059.5258.2058.98669,135
7/27/201558.9059.6757.0657.591,204,516
7/24/201558.9961.1357.6360.451,352,058
7/23/201560.7060.9457.8558.31998,948
7/22/201558.9460.6358.6160.23903,538
7/21/201559.9961.4159.2459.891,047,891
7/20/201559.9960.0558.3058.561,457,358
7/17/201563.1363.1561.7061.88627,475
7/16/201563.9063.9063.3563.48358,034
7/15/201564.1364.4563.3563.53510,635
7/14/201564.9765.6564.5864.64357,291
7/13/201563.9865.1763.7865.08611,127
7/10/201564.8364.9063.8164.16557,968
7/9/201565.2065.3564.0464.41462,677
7/8/201565.0065.3664.0864.17434,314
7/7/201565.0965.1563.8264.15647,866
7/6/201566.0467.6265.8467.00485,011
7/2/201565.8166.6765.5466.55433,839
7/1/201566.0466.2264.5565.03550,367
6/30/201567.8568.0966.9066.95697,537
6/29/201569.4669.9368.6668.69346,456
6/26/201569.2569.4568.7868.91366,532
6/25/201570.1070.6069.7169.74300,789
6/24/201570.0070.7069.8070.50392,321
6/23/201569.3670.1969.2269.58294,279
6/22/201569.8270.5469.6470.09490,314
6/19/201571.5371.8770.2370.32609,711
6/18/201572.2972.6771.6372.16590,328
6/17/201570.2271.5569.4371.28511,010
6/16/201570.6170.8970.1570.42419,758
6/15/201571.3672.4371.2371.51372,883
6/12/201571.1572.0070.7071.47323,639
6/11/201572.4672.4871.7772.24612,773
6/10/201572.8672.9172.0272.42588,920
6/9/201571.3571.5970.3770.58525,783
6/8/201570.4070.7870.0170.70390,636
6/5/201569.2270.2668.8369.89469,337
6/4/201570.9571.2670.4271.00431,527
6/3/201572.7973.4471.3271.44638,785
6/2/201572.2173.6972.1473.14448,212
6/1/201572.2573.1671.6272.25457,272
5/29/201572.5973.2071.9672.23357,607
5/28/201571.2072.2870.9572.17323,334
5/27/201570.8471.7570.5771.57345,525
5/26/201571.7371.8070.5670.96599,051
5/22/201574.2774.5473.3973.57377,451
5/21/201574.1374.2273.5173.95303,026
5/20/201574.3874.9173.9874.13341,986
5/19/201575.0575.5373.6373.77607,535
5/18/201577.3677.4975.9876.35436,634
5/15/201576.0176.9275.7776.17507,806
5/14/201577.4477.7976.1576.59584,473
5/13/201575.9476.8375.8376.44921,394
5/12/201573.9174.5973.5174.00498,066
5/11/201573.2873.8372.8973.42401,363
5/8/201574.2474.2472.7973.35455,305
5/7/201573.1573.8072.0973.74655,940
5/6/201575.3275.3273.7473.99770,521
5/5/201577.5477.6574.5575.06714,190
5/4/201577.1377.2075.7076.15250,560
5/1/201575.3376.1175.0475.79408,567
4/30/201576.3576.5075.5976.17537,914
4/29/201577.7178.9076.8377.961,042,851
4/28/201575.7577.5875.7577.39872,568
4/27/201574.4676.2274.0174.241,011,378
4/24/201575.6976.1274.4274.55586,568
4/23/201574.9676.4374.8076.09448,909
4/22/201575.3075.3473.9374.20649,025
4/21/201574.7775.8274.3775.34403,282
4/20/201574.9975.5074.4875.39427,221
4/17/201575.0676.2174.2974.65599,664
4/16/201576.1076.7074.9475.37764,036
4/15/201573.4874.7173.1074.42988,191
4/14/201572.0473.2071.8372.61725,654
4/13/201571.3771.6670.8571.21470,130
4/10/201571.0571.5770.7671.19461,262
4/9/201569.4970.3669.3669.76421,399
4/8/201571.3071.5569.7470.28579,236
4/7/201571.1171.6970.5370.78521,985
4/6/201572.7973.5071.4872.06515,026
4/2/201571.9172.4970.5370.93601,290
4/1/201569.7472.3269.6771.51892,664
3/31/201570.3570.4669.0569.27740,108
3/30/201571.1071.8770.5670.91624,605
3/27/201571.0171.7569.9070.96703,616
3/26/201573.1873.7070.3771.01919,486
3/25/201573.3273.6471.5571.71513,512
3/24/201573.1173.2672.2672.59498,368
3/23/201572.9073.8472.7673.38811,312
3/20/201572.0673.3771.7572.181,888,404
3/19/201570.9171.2869.9170.59734,198
3/18/201568.5071.4368.0670.71890,327
3/17/201568.4769.7468.0968.63850,629
3/16/201568.6369.5067.9868.75722,964
3/13/201568.3168.4366.8868.291,024,509
3/12/201569.4269.8868.3569.03872,531
3/11/201567.1769.6366.4569.50986,526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!