Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sibanye Gold Ltd ADR (NY: SBGL ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Nov 29, 2013 4.346 4.364 4.285 4.329 229,994 +0.14(+3.34%) Nov 27, 2013 4.294 4.320 4.176 4.189 437,959 +0.05(+1.27%) Nov 26, 2013 4.259 4.276 4.137 4.137 562,803 -0.27(-6.15%) Nov 25, 2013 4.574 4.609 4.360 4.408 1,039,932 -0.17(-3.82%) Nov 22, 2013 4.626 4.731 4.565 4.583 606,814 +0.19(+4.38%) Nov 21, 2013 4.478 4.548 4.346 4.390 929,422 -0.20(-4.38%) Nov 20, 2013 4.740 4.854 4.565 4.591 622,185 -0.09(-1.87%) Nov 19, 2013 4.810 4.854 4.661 4.679 395,723 -0.16(-3.26%) Nov 18, 2013 4.924 4.994 4.801 4.836 384,603 -0.11(-2.30%) Nov 15, 2013 5.046 5.090 4.941 4.950 554,220 -0.13(-2.58%) Nov 14, 2013 4.801 5.081 4.766 5.081 632,440 +0.24(+5.06%) Nov 12, 2013 4.924 4.994 4.810 4.836 570,870 -0.17(-3.32%) Nov 11, 2013 4.976 5.046 4.941 5.002 710,515 -0.17(-3.21%) Nov 08, 2013 4.959 5.291 4.941 5.168 555,905 +0.03(+0.68%) Nov 07, 2013 5.352 5.387 5.134 5.134 981,505 -0.19(-3.61%) Nov 06, 2013 5.308 5.378 5.238 5.326 1,747,107 +0.12(+2.35%) Nov 05, 2013 5.195 5.247 5.160 5.203 943,880 +0.06(+1.19%) Nov 04, 2013 5.134 5.186 5.125 5.142 2,229,249 +0.12(+2.44%) Nov 01, 2013 4.854 5.068 4.854 5.020 958,245 +0.10(+2.14%) Oct 31, 2013 4.932 4.967 4.845 4.915 1,487,379 +0.12(+2.55%) Oct 30, 2013 4.950 4.985 4.609 4.792 747,899 -0.13(-2.66%) Oct 29, 2013 5.064 5.160 4.897 4.924 509,676 -0.14(-2.76%) Oct 28, 2013 5.168 5.186 4.959 5.064 554,657 +0.04(+0.87%) Oct 25, 2013 5.011 5.046 4.906 5.020 668,988 +0.03(+0.70%) Oct 24, 2013 4.959 5.020 4.836 4.985 673,004 +0.10(+2.15%) Oct 23, 2013 5.029 5.099 4.871 4.880 712,283 -0.07(-1.41%) Oct 22, 2013 5.002 5.160 4.915 4.950 2,271,171 +0.03(+0.71%) Oct 21, 2013 4.836 4.924 4.757 4.915 1,209,915 +0.19(+4.07%) Oct 18, 2013 4.740 4.792 4.705 4.722 819,655 -0.02(-0.37%) Oct 17, 2013 4.731 4.827 4.679 4.740 1,861,000 +0.25(+5.65%) Oct 16, 2013 4.443 4.556 4.268 4.486 570,002 -0.03(-0.58%) Oct 15, 2013 4.294 4.521 4.276 4.513 1,305,656 +0.18(+4.24%) Oct 14, 2013 4.346 4.381 4.276 4.329 732,800 -0.02(-0.40%) Oct 11, 2013 4.399 4.443 4.338 4.346 1,055,873 -0.10(-2.17%) Oct 10, 2013 4.478 4.556 4.443 4.443 660,381 -0.08(-1.74%) Oct 09, 2013 4.416 4.539 4.338 4.521 788,704 -0.03(-0.77%) Oct 08, 2013 4.600 4.618 4.513 4.556 862,528 -0.06(-1.33%) Oct 07, 2013 4.548 4.635 4.513 4.618 1,618,289 +0.06(+1.34%) Oct 04, 2013 4.513 4.600 4.495 4.556 808,419 +0.05(+1.17%) Oct 03, 2013 4.425 4.513 4.373 4.504 1,929,298 -0.01(-0.19%) Oct 02, 2013 4.416 4.548 4.399 4.513 1,040,718 +0.13(+2.95%) Oct 01, 2013 4.358 4.468 4.328 4.383 861,643 -0.14(-3.01%) Sep 27, 2013 4.646 4.646 4.468 4.519 886,741 -0.14(-2.92%) Sep 26, 2013 4.561 4.714 4.553 4.655 1,282,830 +0.07(+1.48%) Sep 25, 2013 4.494 4.629 4.460 4.587 2,236,951 +0.33(+7.78%) Sep 24, 2013 4.179 4.290 4.120 4.256 1,227,218 +0.04(+1.01%) Sep 23, 2013 4.213 4.400 4.120 4.213 1,648,665 -0.07(-1.59%) Sep 20, 2013 4.332 4.527 4.162 4.281 17,880,480 -0.14(-3.08%) Sep 19, 2013 4.315 4.417 4.179 4.417 2,422,800 +0.11(+2.56%) Sep 18, 2013 4.077 4.307 4.018 4.307 2,202,644 +0.10(+2.42%) Sep 17, 2013 4.035 4.213 4.001 4.205 1,313,111 +0.14(+3.34%) Sep 16, 2013 3.924 4.154 3.822 4.069 2,424,052 +0.25(+6.44%) Sep 13, 2013 3.848 3.856 3.695 3.822 1,245,966 -0.10(-2.60%) Sep 12, 2013 3.933 4.001 3.856 3.924 1,097,165 -0.14(-3.35%) Sep 11, 2013 3.839 4.060 3.839 4.060 617,081 +0.24(+6.22%) Sep 10, 2013 3.788 3.839 3.788 3.822 377,952 -0.03(-0.66%) Sep 09, 2013 3.721 3.848 3.695 3.848 450,085 +0.19(+5.10%) Sep 06, 2013 3.542 3.712 3.474 3.661 705,600 +0.14(+3.86%) Sep 05, 2013 3.474 3.525 3.423 3.525 537,335 -0.03(-0.95%) Sep 04, 2013 3.415 3.589 3.415 3.559 753,958 +0.14(+4.23%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.