GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201899.08100.4898.72100.39100.39396,600
Jan 12, 201899.62100.5599.21100.45100.45444,700
Jan 11, 201898.3798.6897.9798.0598.05288,400
Jan 10, 201898.2198.2397.4497.9097.90271,100
Jan 09, 201896.7097.4595.6097.0597.05354,900
Jan 08, 201898.5498.6697.4497.7197.71464,900
Jan 05, 201897.7098.6097.4698.2998.29276,400
Jan 04, 201898.4598.6097.4698.0898.08396,400
Jan 03, 2018100.38100.4097.3398.7898.78542,000
Jan 02, 2018100.71101.13100.18100.72100.72517,100
Dec 29, 201799.5099.5398.5398.8998.89406,900
Dec 28, 201797.5897.8096.8897.5497.54203,200
Dec 27, 201797.3097.7596.9497.5097.50476,500
Dec 26, 201796.4597.4596.2097.1997.19187,200
Dec 22, 201795.4996.5095.4996.0596.05167,500
Dec 21, 201794.9295.4594.7895.0795.07285,100
Dec 20, 201795.2295.8595.1495.6595.65251,300
Dec 19, 201793.3294.6493.2294.3794.37543,800
Dec 18, 201794.2495.2794.1394.6794.67542,000
Dec 15, 201793.1993.2091.9992.1392.13382,200
Dec 14, 201792.7493.1791.6091.8991.89445,200
Dec 13, 201790.3193.2289.9592.4492.44828,400
Dec 12, 201790.1090.5789.7290.4790.47396,600
Dec 11, 201791.8091.9590.4790.8390.83331,100
Dec 08, 201790.7391.9890.4391.7091.70277,400
Dec 07, 201789.9790.4989.8190.4290.42646,600
Dec 06, 201790.7691.7190.1290.4290.42516,800
Dec 05, 201791.0191.6790.6791.5591.55382,400
Dec 04, 201792.0292.0291.1391.2891.28347,300
Dec 01, 201791.6093.2390.4191.7291.72697,200
Nov 30, 201792.8293.1891.1691.7691.76722,900
Nov 29, 201795.0595.0592.7593.3993.39622,600
Nov 28, 201797.4597.6296.8597.0697.06290,200
Nov 27, 201798.0698.1396.6397.2397.23275,100
Nov 24, 201796.9997.2196.5596.6796.67321,900
Nov 22, 201796.2196.8496.1496.4196.41372,100
Nov 21, 201794.1394.9693.9594.6894.68378,400
Nov 20, 201793.4993.9692.9993.6393.63458,300
Nov 17, 201792.9693.6992.6993.6293.62485,000
Nov 16, 201792.2392.9492.1792.7292.72238,500
Nov 15, 201793.2793.5692.2792.7092.70444,600
Nov 14, 201791.0992.3790.8592.0792.07452,400
Nov 13, 201790.2690.9590.2190.5790.57164,100
Nov 10, 201791.2192.0490.4990.5590.55394,100
Nov 09, 201790.7691.5090.5091.1791.17593,700
Nov 08, 201791.8291.9091.0691.4291.42242,800
Nov 07, 201791.7691.9690.6691.1591.15379,000
Nov 06, 201791.4492.6891.0292.0192.01544,400
Nov 03, 201791.8692.0590.1491.2691.26618,500
Nov 02, 201795.0295.4189.7990.5890.581,768,500
Nov 01, 201798.7199.3597.8798.1998.19530,600
Oct 31, 201798.5298.6497.7298.2798.27213,300
Oct 30, 201798.3299.7197.9998.8398.83340,400
Oct 27, 201797.1398.1396.9997.4997.49330,700
Oct 26, 201797.3797.3995.8796.1596.15457,900
Oct 25, 201797.1697.6396.9097.1997.19297,000
Oct 24, 201797.8698.0097.1297.4297.42275,900
Oct 23, 201797.6699.0197.6498.2398.23365,400
Oct 20, 201798.0298.0897.0297.5897.58245,000
Oct 19, 201798.8599.1097.8998.3598.35339,500
Oct 18, 201797.5697.9896.7997.1997.19588,500
Oct 17, 201797.4697.4996.4797.2897.28358,700
Oct 16, 2017100.22100.4397.9498.4098.40250,600
Oct 13, 2017100.90100.9099.94100.44100.44315,900
Oct 12, 201798.8199.6398.5599.0399.03241,600
Oct 11, 201799.3299.5997.9299.4999.49512,500
Oct 10, 201799.7299.8098.5598.6898.68732,300
Oct 09, 201798.5098.8098.1998.5498.54231,400
Oct 06, 201796.2297.6495.6697.5797.57468,600
Oct 05, 201797.7897.8997.1597.2197.21304,500
Oct 04, 201798.3398.7397.7498.3298.32223,600
Oct 03, 201797.1498.0097.1097.5997.59211,400
Oct 02, 201797.6397.9897.0097.2897.28370,600
Sep 29, 201798.4998.7697.6397.6697.66322,700
Sep 28, 201798.0599.0497.8898.4898.48472,400
Sep 27, 201797.6998.3397.5697.8797.87388,800
Sep 26, 2017100.73101.0699.2199.5799.57320,400
Sep 25, 201799.55102.1299.41102.06102.06513,600
Sep 22, 201799.76100.5999.24100.15100.15466,000
Sep 21, 201797.9499.4997.8598.4098.40360,500
Sep 20, 2017100.88101.8198.0298.9498.94799,900
Sep 19, 2017100.52101.11100.26100.84100.84230,000
Sep 18, 2017101.06101.26100.16100.68100.68504,400
Sep 15, 2017102.94103.37102.50102.57102.57584,300
Sep 14, 2017101.50103.21101.33102.63102.63433,400
Sep 13, 2017103.05103.26101.52101.89101.89406,100
Sep 12, 2017103.58103.92102.47103.36103.36564,700
Sep 11, 2017105.17106.04104.13104.26104.26591,400
Sep 08, 2017107.73107.86106.37107.32107.32527,800
Sep 07, 2017106.01108.29105.47107.90107.90889,300
Sep 06, 2017105.26105.29103.40103.92103.92454,200
Sep 05, 2017104.57105.56104.35105.47105.47648,800
Sep 01, 2017103.55103.59101.88102.87102.87336,200
Aug 31, 2017101.83102.63101.45102.49102.49597,900
Aug 30, 2017101.59102.35101.41101.88101.88511,900
Aug 29, 2017102.95103.63101.03101.95101.951,023,800
Aug 28, 201797.99100.0697.8199.9999.99692,700
Aug 25, 201797.1897.7196.4297.3197.31504,400
Aug 24, 201797.4897.9097.2097.5497.54470,300
Aug 23, 201796.9297.3796.5297.1497.14457,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...