UK markets open in 1 hour 54 minutes

Randgold Resources Limited (GOLD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.85+0.18 (+1.08%)
At close: 04:00PM EDT
16.77 -0.08 (-0.47%)
After hours: 07:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202216.6216.8816.5516.8516.8518,256,400
15 Aug 202216.3016.6816.2316.6716.6716,075,200
12 Aug 202216.4616.8416.4316.7416.7418,433,600
11 Aug 202216.5616.7516.3716.4016.4016,251,100
10 Aug 202216.6216.7816.3416.5316.5322,004,500
09 Aug 202216.4116.4515.9916.4416.4423,465,000
08 Aug 202216.0616.4615.9516.2016.2024,704,200
05 Aug 202215.4315.6115.2015.6015.6024,494,000
04 Aug 202215.4516.0215.4315.7815.7827,258,500
03 Aug 202215.6215.6715.0915.2015.2026,073,000
02 Aug 202215.9216.2715.5015.5215.5225,860,400
01 Aug 202215.8715.9515.6315.7215.7216,415,200
29 Jul 202215.8215.8715.3415.7415.7417,486,400
28 Jul 202215.9115.9815.4715.6315.6324,537,400
27 Jul 202215.2015.4815.0315.4115.4125,174,800
26 Jul 202215.0015.2915.0015.2715.2722,349,000
25 Jul 202215.3315.5114.8014.9114.9131,143,200
22 Jul 202215.6515.9015.1815.3315.3328,825,800
21 Jul 202215.5215.7615.3815.5015.5029,498,700
20 Jul 202215.9916.0515.4315.4515.4522,001,400
19 Jul 202215.8316.0815.7116.0316.0319,009,900
18 Jul 202215.9616.0915.8215.8215.8219,249,800
15 Jul 202215.8615.8815.4015.6615.6624,698,700
14 Jul 202215.9015.9515.2715.7715.7738,960,800
13 Jul 202216.2816.9316.1716.4916.4928,987,700
12 Jul 202216.9616.9916.3816.4416.4425,984,800
11 Jul 202217.0117.2716.9116.9816.9819,286,200
08 Jul 202217.2617.4717.0317.1817.1812,401,900
07 Jul 202217.3217.6017.1117.2517.2513,021,000
06 Jul 202217.4217.5116.7817.2217.2218,597,300
05 Jul 202217.9718.1617.0817.4217.4221,597,900
01 Jul 202217.4918.1817.3318.0618.0619,737,700
30 Jun 202218.2918.3417.6417.6917.6920,510,500
29 Jun 202218.8618.9518.2718.3918.3916,264,200
28 Jun 202219.0919.1518.5418.5518.5515,902,900
27 Jun 202218.8319.0618.7119.0419.0419,276,900
24 Jun 202218.4818.8518.2118.7818.7819,538,400
23 Jun 202219.4219.6118.3918.5518.5520,772,000
22 Jun 202219.6019.8819.3519.4019.4014,629,300
21 Jun 202219.5719.8619.5519.5819.5824,026,800
17 Jun 202219.8819.9119.3219.5519.5529,207,300
16 Jun 202219.5620.2019.2220.0320.0322,393,200
15 Jun 202219.9119.9719.0519.5619.5624,833,500
14 Jun 202220.0820.1619.2919.4719.4719,918,000
13 Jun 202220.4220.5920.0420.1220.1226,792,000
10 Jun 202219.9021.1719.7121.0321.0321,274,900
09 Jun 202220.7020.7320.0920.0920.0913,314,300
08 Jun 202220.6520.9520.5620.7720.7713,479,800
07 Jun 202220.3920.7620.3820.7420.7411,263,500
06 Jun 202220.8220.8720.3820.5120.5112,955,200
03 Jun 202220.7420.9320.6120.6820.6810,039,400
02 Jun 202220.6921.0820.6720.9720.9718,041,800
01 Jun 202220.6020.7620.2320.3520.3512,795,600
31 May 202220.7221.0420.3220.4920.4917,817,800
27 May 202220.8220.8820.4220.6020.6013,843,600
26 May 202220.9421.0820.5520.6320.6319,674,600
26 May 20220.2 Dividend
25 May 202221.0421.3420.9821.2521.0517,770,700
24 May 202220.8121.4020.6621.3121.1122,698,900
23 May 202221.1321.2220.5320.7320.5310,901,600
20 May 202220.7920.8120.4620.7620.5619,964,800
19 May 202220.1320.9120.1320.7220.5224,233,700
18 May 202220.3820.4719.7319.7519.5620,693,700
17 May 202220.7920.8320.3620.4720.2813,916,600
16 May 202220.4120.5820.3320.5220.3313,432,100
13 May 202220.2020.7220.1120.4320.2417,849,700
12 May 202220.7521.0320.0420.3420.1524,114,900
11 May 202221.5121.8921.1321.2321.0320,789,100
10 May 202221.6821.8821.0021.2921.0920,774,900
09 May 202221.8722.1421.4221.4921.2931,879,800
06 May 202222.3922.6322.2322.4222.2113,793,400
05 May 202223.4223.4222.2722.5622.3517,160,800
04 May 202222.7023.2122.3023.1922.9717,983,200
03 May 202222.2822.6822.1922.4122.2019,100,800
02 May 202221.7522.2421.5222.1621.9526,425,200
29 Apr 202222.7422.8922.2822.3122.1018,243,400
28 Apr 202222.2322.4822.0822.4322.2216,659,800
27 Apr 202222.2622.5622.1322.2422.0316,573,800
26 Apr 202222.8223.0022.2922.3722.1621,083,600
25 Apr 202222.7022.9722.2222.7322.5232,473,000
22 Apr 202223.5324.0923.4823.7323.5122,036,500
21 Apr 202224.9225.0023.8624.2223.9926,109,700
20 Apr 202225.0725.2924.8425.2525.0119,022,000
19 Apr 202225.0325.4024.7925.0124.7716,104,100
18 Apr 202225.5225.9925.3625.3825.1415,103,700
14 Apr 202225.4525.4824.9025.2024.9619,310,700
13 Apr 202225.6525.8725.4325.5825.3412,520,300
12 Apr 202225.7325.9225.3125.4425.2014,608,700
11 Apr 202225.7125.9125.1625.4025.1614,708,000
08 Apr 202224.9025.4924.9025.4125.1715,176,500
07 Apr 202224.6525.0624.5424.9024.6722,827,400
06 Apr 202224.5824.9024.3724.6124.3814,680,600
05 Apr 202224.9625.4824.3324.4624.2318,180,000
04 Apr 202225.0925.1224.5524.8624.6313,004,500
01 Apr 202224.3025.0224.2824.9424.7115,554,100
31 Mar 202224.8525.1324.5324.5324.3011,671,400
30 Mar 202224.6524.9424.6524.8524.6213,921,600
29 Mar 202223.7424.5723.6124.5324.3021,536,400
28 Mar 202224.1124.3223.9424.2324.0018,905,100
25 Mar 202224.2924.6324.1824.5424.3116,977,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...