$69.27 -1.64 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Mar. 31, 2015 | 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
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
3/10/201568.0968.7566.8267.16914,270
3/9/201570.0870.1868.3368.53972,532
3/6/201570.2770.4468.5569.251,535,946
3/5/201573.2174.7073.0273.52647,785
3/4/201574.7575.0772.8973.711,420,803
3/3/201577.7178.3176.1476.39677,124
3/2/201579.0079.3377.2277.87724,157
2/27/201579.1580.2178.9779.19508,269
2/26/201579.8480.0478.7379.00471,106
2/25/201577.6679.3477.4278.73823,288
2/24/201576.1577.6875.8676.72578,123
2/23/201575.5376.4775.1276.04639,380
2/20/201577.2377.9176.1076.11631,913
2/19/201578.9479.1276.4176.90738,374
2/18/201576.1078.7376.0678.29905,632
2/17/201577.2677.4976.1676.49754,389
2/13/201578.6279.1677.9678.30448,360
2/12/201578.3879.1177.5478.60739,204
2/11/201579.0879.1477.6478.16671,105
2/10/201580.1180.7078.5079.241,173,199
2/9/201582.0882.7281.5882.26860,338
2/6/201582.5682.6580.5281.181,158,917
2/5/201583.6885.1883.4085.13837,420
2/4/201584.4084.6882.8283.781,214,498
2/3/201585.4285.4282.9783.61960,873
2/2/201583.6485.4683.4284.80798,071
1/30/201584.5085.8483.6885.26964,904
1/29/201582.0883.5481.2183.06777,453
1/28/201584.9885.5382.3783.40997,446
1/27/201584.1085.4583.9284.90996,845
1/26/201580.5683.1379.5082.981,137,911
1/23/201581.3782.1079.7280.641,104,309
1/22/201584.3684.5282.1582.241,179,833
1/21/201584.3684.6782.4183.871,286,114
1/20/201583.8284.6982.9183.641,675,037
1/16/201579.9481.6479.8280.901,336,359
1/15/201578.6180.2978.3879.022,276,468
1/14/201575.5076.1273.7375.141,059,445
1/13/201577.1277.1273.0474.131,499,743
1/12/201575.1077.6274.8277.321,138,754
1/9/201573.2474.9673.2474.911,060,863
1/8/201573.0274.3470.9671.611,299,341
1/7/201571.7273.2871.2171.891,174,235
1/6/201570.9473.5270.6272.951,755,517
1/5/201568.6670.8368.3970.60977,165
1/2/201566.8369.0566.6968.96802,916
12/31/201467.9468.1566.5067.41462,405
12/30/201466.4468.1166.3867.91985,700
12/29/201466.4866.6665.1765.56619,248
12/26/201466.6767.9265.9066.26449,581
12/24/201464.3565.5062.8465.09369,221
12/23/201464.0066.2363.4363.93723,363
12/22/201466.7766.9863.2963.801,163,335
12/19/201468.1869.5067.3167.531,111,285
12/18/201466.9668.7165.7068.431,266,145
12/17/201463.2568.1662.9166.451,981,470
12/16/201463.6064.1961.6761.781,516,999
12/15/201464.0264.4861.1161.20945,499
12/12/201465.5665.8264.0464.45688,002
12/11/201465.4667.2065.0465.34797,721
12/10/201468.7069.4666.1166.67973,768
12/9/201467.2769.5267.1567.891,003,514
12/8/201466.8467.4164.5666.461,129,121
12/5/201465.5365.7864.3564.85638,388
12/4/201467.4467.9666.0966.35582,777
12/3/201466.5868.4466.2267.41909,413
12/2/201466.9267.4165.0965.581,157,244
12/1/201466.4869.1466.4868.821,196,709
11/28/201467.3067.3064.5464.681,023,540
11/26/201470.7671.0469.9070.44563,824
11/25/201469.2171.3669.1471.18887,844
11/24/201470.0170.2668.6569.41960,713
11/21/201470.3670.7268.4869.301,051,271
11/20/201468.1469.4967.5868.771,027,854
11/19/201470.1270.1967.2067.601,380,278
11/18/201469.4670.4068.7770.341,531,475
11/17/201468.1069.4967.1269.011,050,116
11/14/201464.4268.8564.1368.751,377,416
11/13/201466.0066.7764.6164.97620,650
11/12/201466.5066.7464.5065.941,116,775
11/11/201464.0867.3464.0266.061,302,370
11/10/201466.1366.1663.5063.871,223,646
11/7/201465.0967.5164.8267.331,532,684
11/6/201462.1666.4961.9864.612,228,734
11/5/201459.0061.3758.4059.162,127,419
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center