$100.07 -2.13 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 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
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
7/13/2016120.63121.07119.04120.301,025,021
7/12/2016121.00121.34117.98118.151,486,150
7/11/2016121.66124.00120.91123.59950,559
7/8/2016119.08122.63118.73122.321,238,121
7/7/2016123.38123.40118.58119.082,294,969
7/6/2016124.99126.55124.28125.412,307,201
7/5/2016121.63122.98118.62122.472,380,962
7/1/2016117.18118.04114.97117.611,645,096
6/30/2016111.57112.13109.63112.041,575,950
6/29/2016106.49109.11105.70107.661,088,508
6/28/2016104.98106.77104.65105.521,223,926
6/27/2016105.78108.67104.27106.902,641,312
6/24/2016105.58105.5899.33101.171,675,613
6/23/201695.2795.9294.4494.90419,705
6/22/201694.2695.4793.8895.27719,765
6/21/201694.2795.2093.7594.12571,252
6/20/201693.5696.0693.4295.63827,959
6/17/201695.1095.6393.6594.871,701,677
6/16/201697.8798.1593.9094.561,399,121
6/15/201693.5896.2593.2095.87957,439
6/14/201694.3994.5091.4892.301,061,184
6/13/201695.8096.9593.8494.66993,888
6/10/201696.2097.1293.9494.731,104,327
6/9/201694.7896.4194.4696.12763,291
6/8/201693.9895.7693.9694.821,031,189
6/7/201691.0192.0790.4990.71579,622
6/6/201691.7092.3890.5392.131,017,905
6/3/201689.4092.3389.3592.021,311,936
6/2/201684.4685.3883.9484.86663,536
6/1/201685.3986.4683.6384.69673,599
5/31/201683.4985.4083.3084.31820,313
5/27/201684.5885.0583.1483.51927,545
5/26/201687.4787.6985.2586.10531,377
5/25/201683.9586.4082.8585.97753,791
5/24/201687.6987.9084.7084.811,262,435
5/23/201687.5089.3287.3188.12602,064
5/20/201689.7790.2487.2389.321,424,819
5/19/201685.5088.5885.1988.32993,890
5/18/201690.8791.8287.2187.571,090,438
5/17/201690.8992.5090.5091.78741,130
5/16/201690.2091.0889.7090.99903,538
5/13/201688.3288.8687.5688.34894,741
5/12/201690.5391.4888.5388.79647,742
5/11/201688.9290.3387.6289.891,054,553
5/10/201685.8687.7385.0687.40661,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center