$70.44 -0.74 (%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Nov. 26, 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
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
11/4/201460.9060.9859.4459.751,109,662
11/3/201460.1661.0758.9660.791,271,454
10/31/201458.6859.3958.0058.212,294,164
10/30/201462.0262.0359.7259.762,154,548
10/29/201465.3865.8663.1763.271,004,689
10/28/201464.5565.1363.9664.94510,638
10/27/201463.8864.3463.2563.30723,870
10/24/201465.5265.5664.1064.69992,659
10/23/201465.8867.0965.0866.54790,938
10/22/201467.3667.4066.4066.43684,605
10/21/201469.3069.8568.2868.49363,854
10/20/201467.9968.7267.3968.55513,554
10/17/201469.5469.5466.8766.93852,043
10/16/201469.1570.6968.8769.21869,793
10/15/201469.0070.5968.6570.061,505,637
10/14/201469.3470.0968.8969.10754,930
10/13/201469.7570.9168.6768.72998,506
10/10/201467.4469.1066.0166.301,027,457
10/9/201469.9670.3967.5168.691,602,876
10/8/201466.2670.1264.4569.701,549,947
10/7/201468.1068.1865.6865.82891,656
10/6/201466.4667.4066.0467.23760,575
10/3/201465.5066.1865.0065.701,958,507
10/2/201467.3068.4067.0067.591,354,988
10/1/201467.4468.2367.0067.161,071,708
9/30/201467.8168.4867.3567.59632,797
9/29/201468.8469.1268.1368.15512,708
9/26/201468.9969.0467.9168.25823,390
9/25/201468.4469.7867.9269.48850,382
9/24/201471.3071.3469.7469.97945,132
9/23/201470.5671.6570.3571.34854,302
9/22/201470.5870.6869.4169.43763,412
9/19/201472.2272.2370.2470.451,445,453
9/18/201473.1073.2472.1572.56623,736
9/17/201474.6074.7372.8873.05636,247
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center