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 28, 2014 6.761 6.761 6.255 6.320 760,935 -0.76(-10.78%) Nov 26, 2014 7.093 7.083 7.083 7.083 650,170 -0.08(-1.16%) Nov 25, 2014 7.074 7.185 6.803 7.166 921,822 +0.09(+1.30%) Nov 24, 2014 7.304 7.313 6.936 7.074 1,166,606 +0.00(+0.00%) Nov 21, 2014 7.369 7.405 7.056 7.074 1,212,343 +0.00(+0.00%) Nov 20, 2014 7.102 7.277 6.991 7.074 999,779 +0.14(+1.99%) Nov 19, 2014 7.479 7.516 6.909 6.936 1,425,601 -0.37(-5.04%) Nov 18, 2014 7.019 7.368 7.001 7.304 1,598,034 +0.58(+8.62%) Nov 17, 2014 6.531 6.725 6.301 6.725 1,031,208 +0.24(+3.69%) Nov 14, 2014 6.265 6.541 6.145 6.485 1,465,180 +0.29(+4.60%) Nov 13, 2014 6.347 6.393 6.127 6.200 639,225 -0.06(-1.03%) Nov 12, 2014 6.338 6.421 6.209 6.265 1,107,619 -0.03(-0.44%) Nov 11, 2014 6.145 6.366 5.989 6.292 1,676,781 +0.22(+3.64%) Nov 10, 2014 6.412 6.439 6.007 6.071 942,825 -0.52(-7.82%) Nov 07, 2014 6.283 6.646 6.163 6.587 2,240,125 +0.22(+3.47%) Nov 06, 2014 6.311 6.485 6.265 6.366 1,452,817 +0.10(+1.62%) Nov 05, 2014 6.430 6.495 6.182 6.265 1,067,893 -0.39(-5.81%) Nov 04, 2014 6.761 6.876 6.577 6.651 1,085,522 -0.21(-3.08%) Nov 03, 2014 6.863 6.899 6.734 6.863 1,462,031 +0.10(+1.50%) Oct 31, 2014 6.863 6.973 6.725 6.761 1,734,848 -0.42(-5.89%) Oct 30, 2014 7.589 7.672 7.185 7.185 1,118,777 -0.40(-5.22%) Oct 29, 2014 7.828 8.003 7.543 7.580 714,698 -0.44(-5.50%) Oct 28, 2014 7.994 8.049 7.884 8.022 498,842 +0.23(+2.95%) Oct 27, 2014 7.865 7.865 7.709 7.792 701,912 -0.07(-0.94%) Oct 24, 2014 7.957 8.068 7.847 7.865 889,939 +0.15(+1.91%) Oct 23, 2014 7.700 7.746 7.525 7.718 721,685 +0.23(+3.07%) Oct 22, 2014 7.801 7.810 7.488 7.488 690,526 -0.10(-1.33%) Oct 21, 2014 7.718 7.847 7.580 7.589 763,660 -0.01(-0.12%) Oct 20, 2014 7.589 7.608 7.295 7.598 857,104 +0.07(+0.98%) Oct 17, 2014 8.022 8.040 7.460 7.525 1,824,021 -0.11(-1.45%) Oct 16, 2014 7.976 8.003 7.608 7.635 1,086,240 -0.10(-1.31%) Oct 15, 2014 7.856 8.206 7.654 7.736 1,099,813 -0.17(-2.21%) Oct 14, 2014 7.957 8.150 7.865 7.911 872,712 -0.03(-0.35%) Oct 13, 2014 7.865 8.270 7.828 7.939 846,150 +0.15(+1.89%) Oct 10, 2014 7.966 8.233 7.718 7.792 1,121,658 -0.19(-2.42%) Oct 09, 2014 8.224 8.279 7.727 7.985 940,073 -0.31(-3.77%) Oct 08, 2014 7.884 8.491 7.506 8.298 1,521,176 +0.47(+5.99%) Oct 07, 2014 8.049 8.077 7.792 7.828 641,268 -0.09(-1.16%) Oct 06, 2014 7.838 7.966 7.718 7.920 984,565 +0.28(+3.61%) Oct 03, 2014 7.948 8.123 7.644 7.644 717,044 -0.41(-5.14%) Oct 02, 2014 8.031 8.077 7.976 8.058 603,440 +0.10(+1.27%) Oct 01, 2014 7.930 8.141 7.911 7.957 801,296 +0.16(+2.00%) Sep 30, 2014 7.874 8.132 7.773 7.801 1,996,055 +0.15(+1.92%) Sep 29, 2014 7.552 7.700 7.543 7.654 798,958 +0.17(+2.34%) Sep 26, 2014 7.460 7.562 7.387 7.479 992,712 +0.16(+2.14%) Sep 25, 2014 7.396 7.534 7.277 7.323 999,888 -0.13(-1.73%) Sep 24, 2014 7.405 7.608 7.378 7.451 854,648 -0.03(-0.37%) Sep 23, 2014 7.497 7.506 7.313 7.479 1,433,305 +0.14(+1.88%) Sep 22, 2014 7.736 7.736 7.304 7.341 940,813 -0.62(-7.75%) Sep 19, 2014 7.874 8.095 7.819 7.957 1,548,850 +0.19(+2.49%) Sep 18, 2014 7.672 7.782 7.589 7.764 923,823 +0.08(+1.08%) Sep 17, 2014 7.957 8.040 7.663 7.681 622,213 -0.43(-5.33%) Sep 16, 2014 8.215 8.334 8.095 8.114 800,265 +0.00(+0.00%) Sep 15, 2014 8.114 8.224 8.068 8.114 713,622 -0.01(-0.11%) Sep 12, 2014 8.104 8.242 8.095 8.123 441,434 -0.27(-3.18%) Sep 11, 2014 8.298 8.426 8.169 8.390 680,136 +0.02(+0.22%) Sep 10, 2014 8.371 8.491 8.298 8.371 850,786 -0.06(-0.65%) Sep 09, 2014 8.058 8.482 8.040 8.426 828,187 +0.21(+2.58%) Sep 08, 2014 8.426 8.491 8.187 8.215 719,010 -0.27(-3.15%) Sep 05, 2014 8.316 8.491 8.307 8.482 533,452 +0.19(+2.33%) Sep 04, 2014 8.528 8.638 8.261 8.288 666,556 -0.17(-2.07%) Sep 03, 2014 8.445 8.564 8.394 8.463 756,567 +0.17(+2.11%) 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.