$85.97 +1.16 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GOLD historical data

Date Open High Low Close Volume
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
5/9/201686.0486.6885.0085.36825,850
5/6/201687.2290.0986.8189.451,594,702
5/5/201684.5085.6383.5584.731,508,721
5/4/201689.1089.6384.3385.292,630,098
5/3/201698.0198.6595.3795.661,045,219
5/2/2016101.28101.6098.8299.68793,059
4/29/201696.99100.5296.91100.501,609,109
4/28/201693.3095.7293.1695.19902,655
4/27/201692.5893.6491.1693.31587,609
4/26/201691.9492.7591.4892.60539,044
4/25/201692.3993.3290.9491.40738,088
4/22/201693.7794.6792.9793.271,010,579
4/21/201694.1594.2992.1694.121,020,162
4/20/201694.8595.9192.3892.791,043,451
4/19/201695.2696.9895.0596.36923,192
4/18/201693.8294.3892.5093.05568,479
4/15/201693.1094.8692.3594.53679,897
4/14/201693.5393.7291.2892.22922,811
4/13/201697.4697.4694.4194.60817,645
4/12/201697.9498.6696.8097.971,094,344
4/11/201694.0796.4893.9396.241,109,949
4/8/201692.4694.8392.3794.07751,137
4/7/201692.0093.0291.6592.431,043,033
4/6/201688.9190.5488.8790.24748,665
4/5/201689.6590.2588.5990.04633,795
4/4/201689.6189.7687.9588.19679,218
4/1/201688.1090.5888.0090.54538,476
3/31/201691.8692.0890.6990.81511,044
3/30/201691.4891.6589.8290.94810,514
3/29/201689.6993.6289.0593.101,033,518
3/28/201690.6390.7888.6189.81383,959
3/24/201689.6690.6189.0490.10657,911
3/23/201689.5190.3487.8588.501,329,706
3/22/201693.8194.5192.1792.75722,341
3/21/201692.4892.9791.2592.10765,018
3/18/201694.1795.0493.2493.461,164,606
3/17/201694.4696.5093.0693.551,544,280
3/16/201688.9592.5186.6192.461,353,893
3/15/201688.5789.8487.6689.76651,498
3/14/201690.0090.3088.0688.08821,582
3/11/201691.2292.0789.7390.13778,390
3/10/201689.8392.6189.6891.66947,656
3/9/201687.1190.2886.8789.33858,244
3/8/201690.9391.0388.4888.74837,010
3/7/201689.9992.2989.9091.251,163,772
3/4/201692.2794.7790.5591.011,498,900
3/3/201689.2190.4988.8189.92954,561
3/2/201687.4489.0587.3388.61782,244
3/1/201689.8990.1687.4087.761,072,765
2/29/201689.9791.3689.9791.25510,519
2/26/201689.3290.6888.4189.38971,358
2/25/201690.2090.7889.2990.531,075,610
2/24/201692.4993.6789.9591.031,627,558
2/23/201690.7892.1790.4691.77780,476
2/22/201688.8391.4088.8390.84821,523
2/19/201690.1891.7889.8290.851,256,105
2/18/201687.3390.4886.8190.261,432,608
2/17/201685.1488.2384.8187.151,149,727
2/16/201685.5186.1983.8584.411,674,660
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center