|
 Randgold Resource - [Ticker: GOLD] |     | | Last Trade | 80.01 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.16 (+1.00%) | Open | 80.84 | | High | 81.41 | Low | 79.67 | | Volume | 339,169 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 98.46 x 200 - 98.52 x 200 | | Former Close | 80.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOLD quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-22 | 1,971,100 | 42.82 | 46.83 | 41.88 | 46.52 | 00:00:00 | | 2008-09-23 | 1,136,300 | 46.17 | 46.63 | 44.33 | 45.02 | 00:00:00 | | 2008-09-24 | 817,700 | 44.95 | 45.74 | 43.84 | 44.45 | 00:00:00 | | 2008-09-25 | 907,000 | 43.96 | 44.83 | 42.25 | 42.25 | 00:00:00 | | 2008-09-26 | 1,103,500 | 42.04 | 43.65 | 41.00 | 41.11 | 00:00:00 | | 2008-09-29 | 941,800 | 39.21 | 41.97 | 38.52 | 40.80 | 00:00:00 | | 2008-09-30 | 960,100 | 41.18 | 41.84 | 39.77 | 41.03 | 00:00:00 | | 2008-10-01 | 757,900 | 40.98 | 42.00 | 39.90 | 40.50 | 00:00:00 | | 2008-10-02 | 1,438,700 | 38.52 | 38.60 | 35.20 | 35.20 | 00:00:00 | | 2008-10-03 | 1,340,600 | 34.57 | 37.44 | 34.20 | 34.76 | 00:00:00 | | 2008-10-06 | 1,350,000 | 35.97 | 36.18 | 30.92 | 33.46 | 00:00:00 | | 2008-10-07 | 1,169,100 | 38.77 | 38.77 | 33.79 | 33.88 | 00:00:00 | | 2008-10-08 | 2,454,100 | 37.75 | 42.35 | 36.51 | 41.60 | 00:00:00 | | 2008-10-09 | 1,483,700 | 39.71 | 39.95 | 37.45 | 38.54 | 00:00:00 | | 2008-10-10 | 1,618,400 | 40.93 | 41.26 | 33.82 | 35.19 | 00:00:00 | | 2008-10-13 | 1,419,700 | 39.43 | 39.50 | 36.09 | 36.76 | 00:00:00 | | 2008-10-14 | 1,208,000 | 38.36 | 38.82 | 35.64 | 37.00 | 00:00:00 | | 2008-10-15 | 1,159,100 | 36.00 | 36.15 | 31.79 | 31.98 | 00:00:00 | | 2008-10-16 | 1,484,800 | 34.05 | 34.06 | 28.62 | 30.05 | 00:00:00 | | 2008-10-17 | 957,700 | 29.18 | 31.40 | 28.67 | 29.72 | 00:00:00 | | 2008-10-20 | 871,000 | 30.00 | 32.10 | 29.42 | 31.98 | 00:00:00 | | 2008-10-21 | 1,118,700 | 31.12 | 31.68 | 29.45 | 29.93 | 00:00:00 | | 2008-10-22 | 1,185,500 | 28.70 | 28.70 | 24.16 | 24.52 | 00:00:00 | | 2008-10-23 | 1,290,300 | 23.17 | 26.08 | 22.95 | 23.45 | 00:00:00 | | 2008-10-24 | 1,500,000 | 22.28 | 25.98 | 22.28 | 25.75 | 00:00:00 | | 2008-10-27 | 968,600 | 24.55 | 25.98 | 23.55 | 23.57 | 00:00:00 | | 2008-10-28 | 825,300 | 24.53 | 26.50 | 23.27 | 26.26 | 00:00:00 | | 2008-10-29 | 1,295,800 | 27.87 | 31.92 | 27.58 | 31.31 | 00:00:00 | | 2008-10-30 | 946,500 | 31.25 | 32.45 | 28.18 | 30.98 | 00:00:00 | | 2008-10-31 | 692,400 | 30.25 | 32.17 | 29.54 | 31.01 | 00:00:00 | | 2008-11-03 | 570,700 | 31.16 | 33.25 | 31.16 | 32.27 | 00:00:00 | | 2008-11-04 | 764,500 | 34.17 | 36.96 | 34.17 | 36.55 | 00:00:00 | | 2008-11-05 | 934,300 | 34.36 | 36.08 | 33.30 | 33.44 | 00:00:00 | | 2008-11-06 | 1,008,400 | 32.30 | 33.84 | 28.75 | 28.75 | 00:00:00 | | 2008-11-07 | 963,600 | 29.74 | 31.90 | 29.34 | 30.86 | 00:00:00 | | 2008-11-10 | 643,700 | 32.96 | 33.09 | 31.20 | 32.37 | 00:00:00 | | 2008-11-11 | 894,800 | 30.78 | 31.06 | 29.06 | 30.18 | 00:00:00 | | 2008-11-12 | 1,072,800 | 28.49 | 28.94 | 27.29 | 27.35 | 00:00:00 | | 2008-11-13 | 1,243,800 | 27.40 | 29.85 | 25.05 | 29.76 | 00:00:00 | | 2008-11-14 | 1,097,300 | 28.66 | 30.90 | 27.63 | 27.85 | 00:00:00 | | 2008-11-17 | 1,184,100 | 27.73 | 28.89 | 26.36 | 27.85 | 00:00:00 | | 2008-11-18 | 990,800 | 27.72 | 28.82 | 27.08 | 27.70 | 00:00:00 | | 2008-11-19 | 1,098,700 | 27.93 | 29.41 | 26.08 | 26.19 | 00:00:00 | | 2008-11-20 | 1,617,600 | 27.91 | 28.36 | 26.23 | 26.73 | 00:00:00 | | 2008-11-21 | 2,370,300 | 30.80 | 33.41 | 29.86 | 33.41 | 00:00:00 | | 2008-11-24 | 1,323,200 | 34.56 | 36.68 | 33.50 | 34.84 | 00:00:00 | | 2008-11-25 | 1,078,700 | 37.32 | 37.45 | 34.64 | 35.77 | 00:00:00 | | 2008-11-26 | 868,200 | 35.22 | 36.48 | 34.94 | 35.79 | 00:00:00 | | 2008-11-28 | 720,500 | 37.78 | 38.23 | 35.84 | 38.23 | 00:00:00 | | 2008-12-01 | 995,200 | 35.30 | 35.38 | 32.17 | 32.22 | 00:00:00 | | 2008-12-02 | 1,030,800 | 35.45 | 35.46 | 32.77 | 33.96 | 00:00:00 | | 2008-12-03 | 1,159,900 | 32.38 | 33.90 | 32.01 | 32.67 | 00:00:00 | | 2008-12-04 | 1,400,900 | 32.29 | 34.08 | 32.29 | 33.16 | 00:00:00 | | 2008-12-05 | 1,052,000 | 33.16 | 34.31 | 31.70 | 34.25 | 00:00:00 | | 2008-12-08 | 882,800 | 36.51 | 37.69 | 35.52 | 36.14 | 00:00:00 | | 2008-12-09 | 965,400 | 36.20 | 38.66 | 35.70 | 37.34 | 00:00:00 | | 2008-12-10 | 1,178,700 | 39.30 | 40.98 | 38.45 | 40.24 | 00:00:00 | | 2008-12-11 | 1,541,100 | 40.86 | 42.64 | 39.12 | 39.95 | 00:00:00 | | 2008-12-12 | 1,112,500 | 41.02 | 42.26 | 39.50 | 40.65 | 00:00:00 | | 2008-12-15 | 1,252,900 | 42.11 | 44.17 | 41.64 | 43.00 | 00:00:00 | | 2008-12-16 | 1,500,700 | 44.49 | 44.75 | 42.60 | 44.68 | 00:00:00 | | 2008-12-17 | 1,143,000 | 45.06 | 46.49 | 43.32 | 43.60 | 00:00:00 | | 2008-12-18 | 1,819,900 | 44.47 | 44.57 | 39.71 | 40.16 | 00:00:00 | | 2008-12-19 | 2,026,400 | 41.15 | 43.90 | 40.76 | 43.22 | 00:00:00 | | 2008-12-22 | 787,200 | 43.30 | 44.21 | 40.67 | 41.36 | 00:00:00 | | 2008-12-23 | 821,300 | 42.61 | 43.58 | 41.84 | 42.74 | 00:00:00 | | 2008-12-24 | 274,200 | 42.87 | 43.48 | 41.73 | 42.02 | 00:00:00 | | 2008-12-26 | 423,200 | 42.63 | 43.42 | 41.17 | 42.79 | 00:00:00 | | 2008-12-29 | 622,600 | 43.91 | 44.00 | 42.78 | 43.43 | 00:00:00 | | 2008-12-30 | 708,300 | 43.41 | 43.54 | 42.40 | 42.58 | 00:00:00 | | 2008-12-31 | 606,700 | 42.15 | 44.14 | 42.11 | 43.92 | 00:00:00 | | 2009-01-02 | 676,700 | 43.98 | 44.85 | 42.81 | 43.26 | 00:00:00 | | 2009-01-05 | 1,533,100 | 42.62 | 42.62 | 40.01 | 40.87 | 00:00:00 | | 2009-01-06 | 1,207,200 | 42.20 | 44.15 | 41.15 | 42.99 | 00:00:00 | | 2009-01-07 | 981,300 | 43.41 | 43.41 | 40.56 | 40.80 | 00:00:00 | | 2009-01-08 | 1,153,400 | 42.42 | 43.49 | 41.84 | 42.65 | 00:00:00 | | 2009-01-09 | 693,500 | 42.21 | 42.63 | 40.64 | 40.81 | 00:00:00 | | 2009-01-12 | 1,558,300 | 39.75 | 39.75 | 36.24 | 36.76 | 00:00:00 | | 2009-01-13 | 1,227,400 | 37.57 | 39.72 | 37.09 | 39.35 | 00:00:00 | | 2009-01-14 | 1,413,100 | 37.83 | 39.00 | 36.71 | 38.29 | 00:00:00 | | 2009-01-15 | 1,044,900 | 38.09 | 40.31 | 37.00 | 39.78 | 00:00:00 | | 2009-01-16 | 1,290,300 | 41.36 | 42.38 | 40.78 | 42.10 | 00:00:00 | | 2009-01-20 | 1,697,100 | 40.19 | 42.30 | 39.78 | 40.61 | 00:00:00 | | 2009-01-21 | 1,183,800 | 39.40 | 40.06 | 38.32 | 40.02 | 00:00:00 | | 2009-01-22 | 1,006,900 | 39.41 | 41.58 | 39.24 | 40.51 | 00:00:00 | | 2009-01-23 | 1,222,900 | 40.70 | 43.64 | 40.70 | 43.02 | 00:00:00 | | 2009-01-26 | 1,336,200 | 43.64 | 44.95 | 42.50 | 42.92 | 00:00:00 | | 2009-01-27 | 802,500 | 43.65 | 44.09 | 42.57 | 43.00 | 00:00:00 | | 2009-01-28 | 1,374,900 | 44.19 | 44.22 | 42.13 | 42.39 | 00:00:00 | | 2009-01-29 | 1,658,600 | 42.56 | 45.81 | 42.00 | 45.75 | 00:00:00 | | 2009-01-30 | 1,132,800 | 46.05 | 46.49 | 43.70 | 44.46 | 00:00:00 | | 2009-02-02 | 1,039,000 | 43.36 | 44.23 | 42.37 | 42.37 | 00:00:00 | | 2009-02-03 | 733,400 | 43.50 | 43.98 | 42.58 | 43.44 | 00:00:00 | | 2009-02-04 | 771,800 | 44.28 | 45.00 | 43.35 | 44.14 | 00:00:00 | | 2009-02-05 | 942,400 | 45.03 | 45.32 | 44.46 | 44.97 | 00:00:00 | | 2009-02-06 | 846,500 | 44.61 | 46.65 | 44.35 | 46.61 | 00:00:00 | | 2009-02-09 | 606,200 | 46.29 | 46.37 | 44.16 | 44.58 | 00:00:00 | | 2009-02-10 | 698,500 | 45.71 | 45.84 | 43.37 | 44.07 | 00:00:00 | | 2009-02-11 | 1,836,900 | 45.52 | 49.36 | 44.83 | 49.36 | 00:00:00 | | 2009-02-12 | 1,128,700 | 48.10 | 49.30 | 47.41 | 48.96 | 00:00:00 | | 2009-02-13 | 531,100 | 47.42 | 48.47 | 47.11 | 47.78 | 00:00:00 | | 2009-02-17 | 1,726,900 | 48.41 | 50.89 | 48.33 | 50.08 | 00:00:00 | | 2009-02-18 | 962,600 | 49.42 | 49.59 | 47.91 | 49.45 | 00:00:00 | | 2009-02-19 | 1,010,300 | 49.50 | 49.75 | 47.88 | 48.00 | 00:00:00 | | 2009-02-20 | 1,467,800 | 49.22 | 50.75 | 48.28 | 50.08 | 00:00:00 | | 2009-02-23 | 875,800 | 49.05 | 49.89 | 47.84 | 49.07 | 00:00:00 | | 2009-02-24 | 1,638,300 | 48.34 | 48.43 | 45.26 | 45.47 | 00:00:00 | | 2009-02-25 | 1,333,600 | 44.94 | 45.94 | 44.49 | 44.51 | 00:00:00 | | 2009-02-26 | 1,173,400 | 43.59 | 44.79 | 43.19 | 44.10 | 00:00:00 | | 2009-02-27 | 1,699,600 | 44.74 | 45.93 | 43.80 | 45.48 | 00:00:00 | | 2009-03-02 | 1,219,600 | 45.02 | 45.18 | 42.85 | 43.47 | 00:00:00 | | 2009-03-03 | 1,024,100 | 42.75 | 45.06 | 42.27 | 44.08 | 00:00:00 | | 2009-03-04 | 1,288,300 | 45.37 | 46.03 | 44.16 | 44.60 | 00:00:00 | | 2009-03-05 | 1,418,000 | 45.18 | 47.88 | 44.84 | 47.73 | 00:00:00 | | 2009-03-06 | 1,197,000 | 48.48 | 48.97 | 47.06 | 47.87 | 00:00:00 | | 2009-03-09 | 1,156,800 | 47.37 | 47.69 | 46.01 | 46.82 | 00:00:00 | | 2009-03-10 | 1,723,000 | 47.41 | 47.41 | 42.59 | 43.34 | 00:00:00 | | 2009-03-11 | 1,089,200 | 44.36 | 45.88 | 44.10 | 45.13 | 00:00:00 | | 2009-03-12 | 702,800 | 45.04 | 45.88 | 44.97 | 45.86 | 00:00:00 | | 2009-03-13 | 527,100 | 46.93 | 47.15 | 45.90 | 46.10 | 00:00:00 | | 2009-03-16 | 647,500 | 46.15 | 47.10 | 45.71 | 46.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
