Canadian Markets close in 1 hr 54 mins

Randgold Resources Limited (GOLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.80-1.50 (-1.61%)
As of 2:05PM EDT. Market open.
People also watch
AEMAUGFIGGRGLD
DateOpenHighLowCloseAdj Close*Volume
May 25, 201792.0692.4491.6591.8091.80282,513
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, 201784.8288.6384.1688.2788.271,112,200
Mar 14, 201785.3785.9783.8284.1984.19684,500
Mar 13, 201785.2285.4884.5385.2985.29746,000
Mar 10, 201783.8185.6083.1885.1085.101,043,400
Mar 09, 201784.4685.2383.8384.2684.261,148,500
Mar 08, 201785.0686.3684.7285.5585.551,104,200
Mar 07, 201787.8787.8986.7687.2687.26993,000
Mar 06, 201789.8390.0588.1988.9788.97910,800
Mar 03, 201789.7291.5789.1090.8690.86917,000
Mar 02, 201790.7691.1089.1389.4089.40975,900
Mar 01, 201791.1892.7890.9292.1392.13989,000
Feb 28, 201793.2394.1591.0391.7191.711,070,400
Feb 27, 201793.9995.5990.1290.5890.581,156,400
Feb 24, 201795.5596.1394.3894.7794.77887,600
Feb 23, 201794.7195.5394.5994.6994.69800,400
Feb 22, 201791.9193.4091.9193.3293.321,241,900
Feb 21, 201790.0091.6489.4591.2791.27653,500
Feb 17, 201792.8593.0491.1091.1791.17782,400
Feb 16, 201792.2092.4891.3591.7091.70838,100
Feb 15, 201791.5192.5590.8292.4292.42648,200
Feb 14, 201793.9893.9891.8493.0093.00756,700
Feb 13, 201792.6893.3992.1992.8192.81504,700
Feb 10, 201791.6993.6191.3693.4493.44702,100
Feb 09, 201794.6995.0992.7592.8892.88990,700
Feb 08, 201793.0795.0593.0694.9494.941,111,900
Feb 07, 201790.6793.2190.6292.9592.951,363,200
Feb 06, 201789.2091.0487.7290.9790.971,793,800
Feb 03, 201785.2486.5085.0085.7885.78693,700
Feb 02, 201786.1386.3185.0585.7385.73732,600
Feb 01, 201784.0685.1983.3884.8784.87931,600
Jan 31, 201784.8285.5584.3184.9484.94866,800
Jan 30, 201782.5583.2482.0282.1682.16560,100
Jan 27, 201781.5382.4681.3582.2682.26615,900
Jan 26, 201781.5582.0480.3481.3081.30916,800
Jan 25, 201783.6684.4283.0183.5883.58910,500
Jan 24, 201785.0086.3984.3484.9984.99983,700
Jan 23, 201784.4085.9583.6285.8585.851,136,100
Jan 20, 201782.6683.7682.1582.8982.89744,000
Jan 19, 201782.0182.7281.6282.1482.14647,500
Jan 18, 201782.7883.6081.5082.3982.39919,800
Jan 17, 201783.8984.0882.8383.4483.441,199,000
Jan 13, 201781.4482.3280.4681.9081.90808,100
Jan 12, 201783.5983.8080.7881.7881.781,544,500
Jan 11, 201780.5981.4178.3780.3780.371,357,400
Jan 10, 201781.1182.0380.9681.6181.611,006,300
Jan 09, 201780.2981.7579.9680.8280.821,333,400
Jan 06, 201780.8381.7079.5680.9080.901,372,900
Jan 05, 201780.5083.5080.4182.7182.711,474,600
Jan 04, 201778.9479.4277.9479.2979.29904,600
*Close price adjusted for dividends and splits.
Loading more data...