|
 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 | | 2009-09-03 | 3,812,100 | 64.70 | 68.40 | 64.44 | 67.60 | 00:00:00 | | 2009-09-04 | 2,019,800 | 66.86 | 68.89 | 66.30 | 68.30 | 00:00:00 | | 2009-09-08 | 2,827,100 | 71.91 | 72.86 | 68.80 | 69.36 | 00:00:00 | | 2009-09-09 | 2,499,600 | 70.72 | 71.31 | 67.78 | 68.51 | 00:00:00 | | 2009-09-10 | 2,042,700 | 68.59 | 71.96 | 68.19 | 71.36 | 00:00:00 | | 2009-09-11 | 1,845,200 | 72.54 | 73.40 | 71.05 | 71.99 | 00:00:00 | | 2009-09-14 | 1,082,500 | 70.28 | 71.56 | 70.00 | 70.66 | 00:00:00 | | 2009-09-15 | 1,652,700 | 70.62 | 72.80 | 70.33 | 71.50 | 00:00:00 | | 2009-09-16 | 2,104,400 | 74.90 | 75.85 | 74.10 | 75.06 | 00:00:00 | | 2009-09-17 | 1,959,200 | 75.03 | 76.08 | 73.26 | 74.66 | 00:00:00 | | 2009-09-18 | 1,888,400 | 75.10 | 75.38 | 72.73 | 73.91 | 00:00:00 | | 2009-09-21 | 1,453,300 | 71.91 | 72.46 | 70.25 | 72.20 | 00:00:00 | | 2009-09-22 | 1,048,000 | 74.44 | 74.46 | 72.57 | 73.04 | 00:00:00 | | 2009-09-23 | 1,621,600 | 73.38 | 74.36 | 72.08 | 72.33 | 00:00:00 | | 2009-09-24 | 1,547,700 | 73.16 | 73.18 | 69.50 | 69.86 | 00:00:00 | | 2009-09-25 | 1,292,900 | 69.31 | 70.12 | 67.86 | 68.60 | 00:00:00 | | 2009-09-28 | 1,334,400 | 68.70 | 70.05 | 67.83 | 67.95 | 00:00:00 | | 2009-09-29 | 1,651,900 | 68.80 | 70.08 | 68.20 | 69.63 | 00:00:00 | | 2009-09-30 | 1,908,600 | 70.53 | 70.99 | 68.12 | 69.88 | 00:00:00 | | 2009-10-01 | 1,853,200 | 68.85 | 69.18 | 65.70 | 66.02 | 00:00:00 | | 2009-10-02 | 2,049,400 | 65.51 | 67.04 | 64.65 | 65.22 | 00:00:00 | | 2009-10-05 | 1,382,500 | 65.99 | 68.67 | 65.76 | 68.28 | 00:00:00 | | 2009-10-06 | 3,547,600 | 70.04 | 73.17 | 69.93 | 73.12 | 00:00:00 | | 2009-10-07 | 1,678,400 | 72.36 | 73.07 | 71.42 | 72.32 | 00:00:00 | | 2009-10-08 | 2,420,700 | 74.83 | 75.83 | 73.10 | 74.16 | 00:00:00 | | 2009-10-09 | 1,012,700 | 73.10 | 74.34 | 72.25 | 73.21 | 00:00:00 | | 2009-10-12 | 881,700 | 73.71 | 74.47 | 72.05 | 72.51 | 00:00:00 | | 2009-10-13 | 1,341,900 | 72.56 | 74.08 | 71.58 | 73.70 | 00:00:00 | | 2009-10-14 | 1,068,600 | 74.61 | 74.71 | 73.40 | 73.75 | 00:00:00 | | 2009-10-15 | 1,449,800 | 73.31 | 74.60 | 72.45 | 72.92 | 00:00:00 | | 2009-10-16 | 2,149,600 | 73.57 | 76.20 | 73.34 | 75.39 | 00:00:00 | | 2009-10-19 | 1,395,100 | 75.43 | 76.97 | 74.01 | 76.39 | 00:00:00 | | 2009-10-20 | 1,427,200 | 76.35 | 76.37 | 73.98 | 74.03 | 00:00:00 | | 2009-10-21 | 1,638,100 | 74.04 | 76.56 | 73.91 | 74.23 | 00:00:00 | | 2009-10-22 | 1,496,600 | 74.00 | 74.00 | 71.80 | 72.97 | 00:00:00 | | 2009-10-23 | 1,733,100 | 72.88 | 74.18 | 72.04 | 72.54 | 00:00:00 | | 2009-10-26 | 1,611,400 | 72.56 | 74.06 | 69.62 | 70.11 | 00:00:00 | | 2009-10-27 | 1,041,400 | 70.50 | 70.85 | 68.92 | 69.90 | 00:00:00 | | 2009-10-28 | 1,621,700 | 68.65 | 69.66 | 65.35 | 65.62 | 00:00:00 | | 2009-10-29 | 1,328,100 | 67.97 | 69.82 | 67.65 | 68.53 | 00:00:00 | | 2009-10-30 | 1,921,900 | 67.87 | 67.88 | 63.57 | 66.71 | 00:00:00 | | 2009-11-02 | 1,700,100 | 68.12 | 69.61 | 66.50 | 68.00 | 00:00:00 | | 2009-11-03 | 2,706,400 | 67.47 | 72.90 | 66.83 | 72.76 | 00:00:00 | | 2009-11-04 | 2,814,700 | 74.25 | 75.74 | 72.88 | 74.82 | 00:00:00 | | 2009-11-05 | 1,801,200 | 75.30 | 76.00 | 74.23 | 75.00 | 00:00:00 | | 2009-11-06 | 2,329,100 | 74.70 | 77.66 | 74.51 | 77.34 | 00:00:00 | | 2009-11-09 | 2,054,100 | 78.76 | 80.60 | 78.60 | 78.85 | 00:00:00 | | 2009-11-10 | 1,848,400 | 75.98 | 78.73 | 75.72 | 78.60 | 00:00:00 | | 2009-11-11 | 1,630,900 | 80.53 | 81.64 | 79.87 | 80.90 | 00:00:00 | | 2009-11-12 | 1,985,300 | 79.17 | 80.00 | 78.25 | 79.63 | 00:00:00 | | 2009-11-13 | 2,047,100 | 78.94 | 80.97 | 77.65 | 80.88 | 00:00:00 | | 2009-11-16 | 1,782,900 | 81.98 | 85.14 | 81.66 | 83.88 | 00:00:00 | | 2009-11-17 | 1,295,900 | 82.43 | 83.93 | 82.03 | 83.82 | 00:00:00 | | 2009-11-18 | 1,486,000 | 84.02 | 84.98 | 82.74 | 83.72 | 00:00:00 | | 2009-11-19 | 1,660,900 | 82.25 | 83.77 | 81.05 | 83.57 | 00:00:00 | | 2009-11-20 | 1,370,900 | 81.36 | 83.40 | 81.15 | 83.27 | 00:00:00 | | 2009-11-23 | 1,393,700 | 85.59 | 85.96 | 83.05 | 84.20 | 00:00:00 | | 2009-11-24 | 1,549,700 | 85.10 | 85.39 | 82.94 | 85.36 | 00:00:00 | | 2009-11-25 | 1,481,300 | 86.11 | 87.90 | 85.69 | 87.70 | 00:00:00 | | 2009-11-27 | 1,396,900 | 82.75 | 86.19 | 82.69 | 85.26 | 00:00:00 | | 2009-11-30 | 1,285,500 | 84.41 | 85.20 | 83.62 | 84.74 | 00:00:00 | | 2009-12-01 | 2,135,300 | 86.69 | 90.30 | 86.27 | 88.45 | 00:00:00 | | 2009-12-02 | 1,719,300 | 89.32 | 89.54 | 87.56 | 88.03 | 00:00:00 | | 2009-12-03 | 1,651,500 | 87.18 | 88.63 | 85.13 | 85.87 | 00:00:00 | | 2009-12-04 | 3,137,400 | 85.74 | 85.74 | 81.00 | 82.22 | 00:00:00 | | 2009-12-07 | 2,127,300 | 80.45 | 84.09 | 79.93 | 82.34 | 00:00:00 | | 2009-12-08 | 1,792,100 | 80.80 | 81.24 | 79.16 | 79.52 | 00:00:00 | | 2009-12-09 | 1,598,500 | 79.47 | 81.67 | 79.46 | 81.38 | 00:00:00 | | 2009-12-10 | 955,400 | 81.74 | 82.18 | 80.50 | 80.98 | 00:00:00 | | 2009-12-11 | 1,578,400 | 81.96 | 82.44 | 80.39 | 80.79 | 00:00:00 | | 2009-12-14 | 863,800 | 82.30 | 82.62 | 80.79 | 82.61 | 00:00:00 | | 2009-12-15 | 1,316,100 | 81.12 | 81.96 | 79.86 | 80.02 | 00:00:00 | | 2009-12-16 | 1,465,500 | 81.65 | 82.88 | 81.28 | 82.55 | 00:00:00 | | 2009-12-17 | 1,856,900 | 81.11 | 81.20 | 77.78 | 77.79 | 00:00:00 | | 2009-12-18 | 2,631,200 | 79.87 | 80.63 | 78.72 | 80.37 | 00:00:00 | | 2009-12-21 | 910,400 | 80.40 | 80.57 | 78.50 | 79.56 | 00:00:00 | | 2009-12-22 | 1,309,700 | 79.20 | 80.25 | 78.41 | 80.07 | 00:00:00 | | 2009-12-23 | 1,437,100 | 79.73 | 82.30 | 79.28 | 82.14 | 00:00:00 | | 2009-12-24 | 299,500 | 82.67 | 83.50 | 81.35 | 81.48 | 00:00:00 | | 2009-12-28 | 500,400 | 82.30 | 82.49 | 80.66 | 81.28 | 00:00:00 | | 2009-12-29 | 713,600 | 82.09 | 82.09 | 80.41 | 80.44 | 00:00:00 | | 2009-12-30 | 575,600 | 79.70 | 80.22 | 79.11 | 79.47 | 00:00:00 | | 2009-12-31 | 548,300 | 80.43 | 80.75 | 79.10 | 79.14 | 00:00:00 | | 2010-01-04 | 774,000 | 82.25 | 82.70 | 81.69 | 82.25 | 00:00:00 | | 2010-01-05 | 1,038,900 | 82.57 | 83.33 | 81.10 | 82.31 | 00:00:00 | | 2010-01-06 | 1,230,900 | 83.38 | 85.44 | 83.30 | 84.32 | 00:00:00 | | 2010-01-07 | 830,600 | 84.34 | 84.71 | 83.16 | 83.90 | 00:00:00 | | 2010-01-08 | 857,200 | 84.35 | 84.87 | 83.31 | 84.85 | 00:00:00 | | 2010-01-11 | 785,300 | 86.26 | 86.63 | 84.50 | 84.97 | 00:00:00 | | 2010-01-12 | 945,300 | 83.61 | 84.51 | 80.63 | 81.77 | 00:00:00 | | 2010-01-13 | 703,400 | 83.00 | 83.37 | 81.29 | 83.24 | 00:00:00 | | 2010-01-14 | 484,500 | 82.82 | 83.76 | 82.26 | 83.16 | 00:00:00 | | 2010-01-15 | 1,033,100 | 82.91 | 83.15 | 80.86 | 81.41 | 00:00:00 | | 2010-01-19 | 964,700 | 82.24 | 82.69 | 81.76 | 82.00 | 00:00:00 | | 2010-01-20 | 1,144,500 | 79.93 | 79.93 | 78.08 | 79.35 | 00:00:00 | | 2010-01-21 | 1,501,700 | 78.21 | 79.06 | 75.13 | 75.13 | 00:00:00 | | 2010-01-22 | 1,501,200 | 73.44 | 75.50 | 73.05 | 74.18 | 00:00:00 | | 2010-01-25 | 742,200 | 74.77 | 75.20 | 73.40 | 73.87 | 00:00:00 | | 2010-01-26 | 965,500 | 72.38 | 73.48 | 71.73 | 72.30 | 00:00:00 | | 2010-01-27 | 1,031,000 | 72.65 | 73.17 | 69.76 | 71.55 | 00:00:00 | | 2010-01-28 | 960,300 | 72.30 | 72.38 | 69.02 | 71.26 | 00:00:00 | | 2010-01-29 | 887,400 | 71.11 | 71.88 | 68.59 | 68.93 | 00:00:00 | | 2010-02-01 | 882,500 | 70.39 | 72.75 | 70.14 | 72.75 | 00:00:00 | | 2010-02-02 | 928,400 | 73.23 | 73.71 | 72.27 | 73.23 | 00:00:00 | | 2010-02-03 | 817,500 | 73.23 | 74.00 | 71.31 | 71.52 | 00:00:00 | | 2010-02-04 | 1,189,600 | 69.88 | 69.90 | 67.05 | 67.29 | 00:00:00 | | 2010-02-05 | 1,914,500 | 66.64 | 69.68 | 64.91 | 69.68 | 00:00:00 | | 2010-02-08 | 1,039,400 | 69.53 | 70.35 | 67.68 | 67.85 | 00:00:00 | | 2010-02-09 | 1,196,000 | 70.10 | 71.25 | 69.15 | 70.75 | 00:00:00 | | 2010-02-10 | 645,900 | 70.47 | 70.99 | 68.43 | 69.35 | 00:00:00 | | 2010-02-11 | 1,039,100 | 69.55 | 72.60 | 68.67 | 72.21 | 00:00:00 | | 2010-02-12 | 897,200 | 69.97 | 71.18 | 69.40 | 70.76 | 00:00:00 | | 2010-02-16 | 1,052,000 | 72.52 | 74.35 | 72.33 | 73.88 | 00:00:00 | | 2010-02-17 | 742,100 | 74.42 | 74.81 | 72.89 | 73.29 | 00:00:00 | | 2010-02-18 | 679,500 | 73.37 | 74.74 | 73.20 | 74.01 | 00:00:00 | | 2010-02-19 | 934,900 | 72.43 | 73.52 | 71.81 | 72.90 | 00:00:00 | | 2010-02-22 | 664,500 | 73.28 | 73.40 | 72.41 | 72.61 | 00:00:00 | | 2010-02-23 | 1,041,500 | 71.84 | 72.16 | 69.52 | 70.20 | 00:00:00 | | 2010-02-24 | 991,100 | 68.91 | 71.07 | 68.90 | 69.67 | 00:00:00 | | 2010-02-25 | 1,843,900 | 67.98 | 71.50 | 67.84 | 71.27 | 00:00:00 | | 2010-02-26 | 1,113,000 | 70.58 | 72.15 | 69.65 | 72.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
