Canadian Markets closed

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.53-0.05 (-0.06%)
At close: 4:00PM EDT
People also watch
AEMAUGFIGGRGLD
DateOpenHighLowCloseAdj Close*Volume
Jul 21, 201791.3991.4490.1890.5390.53585,300
Jul 20, 201790.2290.9489.7390.5890.58434,900
Jul 19, 201790.8591.1090.1090.8390.83312,800
Jul 18, 201791.4691.5490.4490.6590.65457,500
Jul 17, 201791.1091.2589.9390.0990.09549,200
Jul 14, 201790.1290.3289.3289.4189.41525,800
Jul 13, 201788.6788.8987.3187.5687.56427,000
Jul 12, 201789.3989.5088.1888.5388.53550,700
Jul 11, 201787.3388.1486.6787.9987.99519,200
Jul 10, 201785.9487.6585.5787.3387.33604,200
Jul 07, 201786.5286.6185.5185.9085.90754,800
Jul 06, 201788.0188.0987.0187.3787.37859,600
Jul 05, 201786.9589.0986.8988.8888.88598,000
Jul 03, 201787.1587.4886.2687.1387.13627,500
Jun 30, 201788.3088.8388.1888.4688.46520,800
Jun 29, 201788.5589.1087.6387.6887.68707,600
Jun 28, 201790.3890.4489.4589.9089.90618,100
Jun 27, 201790.2990.5088.9689.0689.06538,400
Jun 26, 201789.3189.9289.0789.4889.48436,500
Jun 23, 201790.4590.9790.0190.8990.89506,800
Jun 22, 201789.5190.1389.1789.7289.72523,200
Jun 21, 201788.1989.3888.1189.2789.27477,900
Jun 20, 201789.5589.6288.6888.7588.75471,600
Jun 19, 201789.8190.8389.6990.2590.25471,200
Jun 16, 201791.1391.7690.3990.9490.94997,300
Jun 15, 201790.9591.6390.2590.6390.63877,400
Jun 14, 201796.3896.4692.6393.0193.01818,600
Jun 13, 201793.7195.0693.5194.4394.43365,100
Jun 12, 201795.3595.6493.8094.1894.18580,000
Jun 09, 201796.4097.3696.0196.1396.13497,300
Jun 08, 201797.5798.0696.2797.6997.69577,400
Jun 07, 201798.9799.4798.2199.1799.17595,500
Jun 06, 201798.8499.7898.0999.7799.77871,700
Jun 05, 201797.7197.8796.4297.1797.17378,800
Jun 02, 201797.7999.0096.9597.2097.20969,400
Jun 01, 201794.5095.7094.3595.0395.03478,300
May 31, 201792.9695.7292.8894.8294.82800,700
May 30, 201791.4392.6191.2092.2692.26384,000
May 26, 201792.6093.2191.9292.4592.45397,300
May 25, 201792.0692.8591.6592.6792.67442,500
May 24, 201792.3693.3591.3293.3093.30605,700
May 23, 201795.1195.4892.8193.0093.00560,100
May 22, 201795.5096.0095.2295.3195.31355,400
May 19, 201795.8095.8194.5295.0695.06666,200
May 18, 201796.4496.4494.0394.2794.271,088,500
May 17, 201796.1597.2495.9196.7496.741,707,400
May 16, 201793.4794.5893.2694.1994.19422,300
May 15, 201793.6493.7992.4093.0593.05493,100
May 12, 201792.9993.5592.7293.2393.23716,700
May 11, 201791.0192.2890.7092.1992.19990,200
May 10, 201789.4989.9588.8589.3189.31518,300
May 09, 201788.1688.9987.6288.8388.83846,500
May 08, 201788.1789.1787.7488.9988.99834,100
May 05, 201786.5589.5686.2888.9588.951,280,500
May 04, 201785.1385.7783.7585.0385.031,055,300
May 03, 201785.8186.7084.5684.7984.79851,600
May 02, 201785.4986.0985.3585.7385.73722,400
May 01, 201787.3587.6185.2085.8985.89639,500
Apr 28, 201786.8288.1986.8287.9987.99805,600
Apr 27, 201787.5187.5886.2486.6486.64833,900
Apr 26, 201786.5087.5585.6087.3887.38889,000
Apr 25, 201787.8188.3986.2186.9186.911,082,800
Apr 24, 201788.5289.2087.9688.6288.62707,500
Apr 21, 201790.0590.9289.6990.6190.61784,300
Apr 20, 201790.4990.9690.0890.6390.63581,100
Apr 19, 201792.7792.8890.0190.8190.81882,600
Apr 18, 201794.6594.7793.4993.8293.82767,400
Apr 17, 201793.7294.3093.1693.5093.50352,200
Apr 13, 201794.2994.9093.1393.9093.90731,700
Apr 12, 201793.6193.7492.0993.5493.54710,900
Apr 11, 201792.8694.6692.7093.8293.821,144,900
Apr 10, 201789.9790.6789.3890.1790.17492,900
Apr 07, 201790.8491.9389.8090.6290.62805,400
Apr 06, 201788.9689.5888.6789.2689.26398,500
Apr 05, 201788.6889.6887.5689.1589.15589,400
Apr 04, 201789.3889.5688.6689.3989.39465,100
Apr 03, 201786.8488.1886.7287.8487.84520,400
Mar 31, 201786.2787.9885.9087.2887.28541,600
Mar 30, 201787.0287.5886.3186.4186.41443,000
Mar 29, 201787.7588.1487.3487.6887.68588,700
Mar 28, 201789.9390.0788.3689.0789.07745,600
Mar 27, 201791.2691.3789.7890.1590.15497,500
Mar 24, 201789.0889.7588.9189.0789.07415,200
Mar 23, 201790.3790.9388.4189.2389.23734,000
Mar 22, 201790.7591.2590.3790.8390.83673,700
Mar 21, 201789.7190.8889.5889.9989.99671,500
Mar 20, 201788.1789.6187.8189.4189.41805,500
Mar 17, 201787.5588.0986.8487.4187.411,171,200
Mar 16, 201789.8590.4487.5587.8787.871,064,600
Mar 16, 20171 Dividend
Mar 15, 201784.8288.6384.1688.2787.271,112,200
Mar 14, 201785.3785.9783.8284.1983.24684,500
Mar 13, 201785.2285.4884.5385.2984.32746,000
Mar 10, 201783.8185.6083.1885.1084.141,043,400
Mar 09, 201784.4685.2383.8384.2683.311,148,500
Mar 08, 201785.0686.3684.7285.5584.581,104,200
Mar 07, 201787.8787.8986.7687.2686.27993,000
Mar 06, 201789.8390.0588.1988.9787.96910,800
Mar 03, 201789.7291.5789.1090.8689.83917,000
Mar 02, 201790.7691.1089.1389.4088.39975,900
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...