Sibanye Gold Ltd ADR (NY: SBGL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	8.450	8.470	8.227	8.310	1,968,618	-0.09(-1.07%)
Nov 29, 2016	8.580	8.600	8.340	8.400	2,346,022	-0.60(-6.67%)
Nov 28, 2016	8.750	9.040	8.700	9.000	2,064,621	+0.33(+3.81%)
Nov 25, 2016	8.760	8.820	8.620	8.670	947,935	-0.15(-1.70%)
Nov 23, 2016		8.820	8.820	8.820	0	-0.36(-3.92%)
Nov 22, 2016	9.370	9.400	8.875	9.180	2,071,914	-0.31(-3.27%)
Nov 21, 2016	9.470	9.630	9.340	9.490	1,098,948	+0.13(+1.39%)
Nov 18, 2016	9.300	9.440	9.180	9.360	1,463,475	-0.10(-1.06%)
Nov 17, 2016	9.700	9.907	9.210	9.460	2,522,565	-0.06(-0.63%)
Nov 16, 2016	9.780	9.810	9.380	9.520	1,491,020	-0.48(-4.80%)
Nov 15, 2016	9.580	10.10	9.440	10.00	1,823,263	+0.22(+2.25%)
Nov 14, 2016	9.530	10.25	9.240	9.780	1,323,390	+0.34(+3.60%)
Nov 11, 2016	10.11	10.15	9.320	9.440	2,559,642	-0.92(-8.88%)
Nov 10, 2016	11.13	11.19	10.29	10.36	2,385,540	-0.97(-8.56%)
Nov 09, 2016	11.92	12.00	10.98	11.33	2,396,413	+0.50(+4.62%)
Nov 08, 2016	11.09	11.23	10.64	10.83	1,681,126	-0.20(-1.81%)
Nov 07, 2016	11.31	11.33	10.89	11.03	1,111,924	-0.64(-5.48%)
Nov 04, 2016	11.65	11.80	11.46	11.67	1,150,331	+0.03(+0.26%)
Nov 03, 2016	11.31	11.70	11.25	11.64	1,710,108	+0.28(+2.46%)
Nov 02, 2016	11.65	11.95	11.32	11.36	2,564,031	-0.32(-2.74%)
Nov 01, 2016	11.35	11.90	11.35	11.68	1,296,051	+0.48(+4.29%)
Oct 31, 2016	10.90	11.21	10.83	11.20	1,375,967	+0.21(+1.91%)
Oct 28, 2016	10.83	11.27	10.64	10.99	1,792,478	-0.23(-2.05%)
Oct 27, 2016	11.42	11.45	11.03	11.22	1,234,227	-0.63(-5.32%)
Oct 26, 2016	11.98	12.07	11.63	11.85	802,480	-0.34(-2.79%)
Oct 25, 2016	11.98	12.41	11.90	12.19	998,534	+0.29(+2.44%)
Oct 24, 2016	12.37	12.41	11.80	11.90	1,108,632	-0.46(-3.72%)
Oct 21, 2016	12.26	12.52	12.24	12.36	740,056	+0.10(+0.82%)
Oct 20, 2016	12.38	12.54	12.04	12.26	1,257,605	-0.21(-1.68%)
Oct 19, 2016	12.40	12.63	12.14	12.47	1,745,130	+0.58(+4.88%)
Oct 18, 2016	11.85	11.96	11.62	11.89	1,276,424	+0.51(+4.48%)
Oct 17, 2016	11.38	11.63	11.28	11.38	1,050,037	-0.08(-0.70%)
Oct 14, 2016	11.77	11.97	11.42	11.46	1,854,204	-0.01(-0.09%)
Oct 13, 2016	11.42	12.02	11.33	11.47	1,550,454	+0.44(+3.99%)
Oct 12, 2016	10.90	11.22	10.86	11.03	1,128,030	+0.28(+2.60%)
Oct 11, 2016	10.99	11.11	10.75	10.75	1,842,232	-0.67(-5.87%)
Oct 10, 2016	11.18	11.46	11.12	11.42	1,290,233	+0.10(+0.88%)
Oct 07, 2016	11.72	11.88	10.97	11.32	2,279,770	-0.32(-2.75%)
Oct 06, 2016	11.78	11.98	11.50	11.64	1,413,998	-0.62(-5.06%)
Oct 05, 2016	12.25	12.50	11.81	12.26	2,199,769	-0.30(-2.39%)
Oct 04, 2016	13.41	13.41	12.55	12.56	1,605,732	-1.38(-9.90%)
Oct 03, 2016	14.06	14.15	13.73	13.94	608,971	-0.19(-1.34%)
Sep 30, 2016	14.37	14.54	14.08	14.13	927,732	-0.09(-0.63%)
Sep 29, 2016	14.17	14.29	13.91	14.22	416,708	-0.11(-0.77%)
Sep 28, 2016	13.60	14.36	13.58	14.33	817,384	+0.61(+4.45%)
Sep 27, 2016	13.88	14.02	13.59	13.72	783,118	-0.23(-1.65%)
Sep 26, 2016	14.24	14.42	13.93	13.95	403,730	-0.24(-1.69%)
Sep 23, 2016	14.54	14.69	14.00	14.19	758,375	-0.23(-1.60%)
Sep 22, 2016	14.79	14.97	14.28	14.42	1,190,109	-0.33(-2.24%)
Sep 21, 2016	13.58	14.85	13.58	14.75	1,660,655	+1.11(+8.14%)
Sep 20, 2016	13.73	13.73	13.46	13.64	544,654	-0.24(-1.73%)
Sep 19, 2016	13.93	14.08	13.79	13.88	620,101	+0.14(+1.02%)
Sep 16, 2016	14.04	14.09	13.60	13.74	2,507,352	-0.47(-3.31%)
Sep 15, 2016	14.23	14.39	13.86	14.21	839,769	-0.24(-1.66%)
Sep 14, 2016	14.61	14.73	14.29	14.45	907,563	-0.02(-0.14%)
Sep 13, 2016	14.80	14.94	14.32	14.47	1,352,667	-0.66(-4.36%)
Sep 12, 2016	14.49	15.39	14.44	15.13	1,444,147	+0.29(+1.95%)
Sep 09, 2016	15.40	15.47	14.78	14.84	1,382,982	-0.71(-4.57%)
Sep 08, 2016	16.08	16.31	15.40	15.55	1,473,181	-0.56(-3.48%)
Sep 07, 2016	16.37	16.37	15.65	16.11	1,091,001	-0.34(-2.07%)
Sep 06, 2016	15.97	16.63	15.97	16.45	1,691,379	+0.18(+1.11%)
Sep 02, 2016	16.27	16.27	16.27	16.27	1,795,200	+0.21(+1.31%)

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.