$73.05 -1.76 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 17, 2014 | 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
9/16/201474.2875.4773.6774.811,015,995
9/15/201475.7275.8374.8675.39591,423
9/12/201475.6275.9174.9675.39620,038
9/11/201475.6276.8075.3476.65689,606
9/10/201476.1776.6675.7476.11463,632
9/9/201475.0877.1774.9976.72794,927
9/8/201477.0777.1875.5275.98805,040
9/5/201478.1778.3677.0378.28700,566
9/4/201481.1881.5678.5178.80600,738
9/3/201481.3281.7681.1681.27437,973
9/2/201483.0583.3381.8881.96606,272
8/29/201483.0984.3582.9384.15362,519
8/28/201483.1483.7582.8483.03387,883
8/27/201482.4482.6181.7882.36339,939
8/26/201481.3082.1080.9381.73681,588
8/25/201480.9780.9780.0680.69317,852
8/22/201481.1581.6480.6881.09419,393
8/21/201481.7482.1880.9981.54808,898
8/20/201483.5084.1082.9083.29282,145
8/19/201484.3284.3283.4483.61337,227
8/18/201484.3684.7183.8484.59320,188
8/15/201483.9484.9583.6284.60540,365
8/14/201485.3886.2484.5985.01399,949
8/13/201485.9285.9684.9685.21375,607
8/12/201485.4086.3285.0885.73495,511
8/11/201485.1285.7584.9785.49394,708
8/8/201484.5986.0984.5084.80500,483
8/7/201485.7285.9884.6585.15655,017
8/6/201486.0686.9286.0686.30532,679
8/5/201485.2085.8184.1385.41409,178
8/4/201485.3285.7984.5085.21403,521
8/1/201485.6186.1985.0185.86495,226
7/31/201486.5886.8685.8086.14319,060
7/30/201487.5487.9886.5787.25517,212
7/29/201488.7489.1887.7087.72399,323
7/28/201487.5888.7587.4288.55380,032
7/25/201485.8487.5585.5887.37459,101
7/24/201486.1786.3385.4585.78477,528
7/23/201486.9187.3586.1186.32349,382
7/22/201487.6588.2586.8887.27291,180
7/21/201487.8288.1086.6387.61310,071
7/18/201486.5387.5685.8887.43386,423
7/17/201486.8487.9486.4887.67751,359
7/16/201487.0487.9786.8487.39679,839
7/15/201487.4988.2285.0985.29551,604
7/14/201486.9287.8886.2186.75602,620
7/11/201487.0489.6086.8489.34743,237
7/10/201488.9689.8986.7587.041,134,593
7/9/201486.7988.5086.6988.18693,219
7/8/201485.9786.4784.9186.20617,431
7/7/201485.4585.9485.1385.32518,329
7/3/201485.0886.6784.5286.31593,421
7/2/201484.5086.1884.5085.53604,437
7/1/201485.6086.0084.4884.59599,317
6/30/201482.9184.8982.5284.60574,385
6/27/201483.2883.7282.7783.34268,662
6/26/201481.9083.2181.6083.18402,493
6/25/201482.1683.3682.1682.85452,474
6/24/201483.9084.8082.6182.851,057,625
6/23/201482.3684.6382.2484.62870,935
6/20/201481.7082.5381.5282.25763,734
6/19/201479.8882.9479.8882.391,305,271
6/18/201477.7079.0777.6979.05363,220
6/17/201477.7478.6977.3378.35378,782
6/16/201478.3679.0777.8578.32569,965
6/13/201477.2977.7476.6077.51514,903
6/12/201475.9677.4975.9677.29631,115
6/11/201474.4675.6274.3175.46488,859
6/10/201473.7774.1673.5874.04227,103
6/9/201473.7474.0473.2973.37154,602
6/6/201473.6073.8072.6073.39380,549
6/5/201473.8874.4473.6874.25351,575
6/4/201472.8873.5272.7372.94370,953
6/3/201472.9073.3972.1473.12389,460
6/2/201473.5674.1173.0673.42302,051
5/30/201474.2074.3672.6973.93503,582
5/29/201473.7475.4173.7074.83434,005
5/28/201474.5174.5473.0873.65621,929
5/27/201475.5575.9374.0574.24643,572
5/23/201476.0276.4775.3175.45186,603
5/22/201476.4776.7175.8775.96301,568
5/21/201475.2775.7174.8275.66214,303
5/20/201475.1875.8375.1475.42289,030
5/19/201476.8676.9775.3576.05241,876
5/16/201475.8076.3275.4875.95203,908
5/15/201477.0677.1075.8276.54312,537
5/14/201477.2277.8277.0977.25386,241
5/13/201477.0677.2676.5876.68330,786
5/12/201477.5478.1477.1577.50417,518
5/9/201476.7077.0675.9376.49389,182
5/8/201478.2678.5076.1877.01504,305
5/7/201480.1280.1478.0178.74824,784
5/6/201481.3381.3580.4280.73341,391
5/5/201480.8081.0580.3780.94305,348
5/2/201479.1080.1978.8379.90464,146
5/1/201479.1279.3578.4478.80369,684
4/30/201480.1580.9379.3880.07508,877
4/29/201478.8081.6378.8080.99683,485
4/28/201479.2879.8078.9579.25444,600
4/25/201478.9679.0577.8779.05468,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center