Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.350 7.350 6.800 6.870 699,994 -0.83(-10.78%)
Nov 26, 2014 7.710 7.700 7.700 7.700 598,100 -0.09(-1.16%)
Nov 25, 2014 7.690 7.810 7.395 7.790 847,996 +0.10(+1.30%)
Nov 24, 2014 7.940 7.950 7.540 7.690 1,073,176 +0.00(+0.00%)
Nov 21, 2014 8.010 8.050 7.670 7.690 1,115,250 +0.00(+0.00%)
Nov 20, 2014 7.720 7.910 7.600 7.690 919,710 +0.15(+1.99%)
Nov 19, 2014 8.130 8.170 7.510 7.540 1,311,429 -0.40(-5.04%)
Nov 18, 2014 7.630 8.010 7.610 7.940 1,470,052 +0.63(+8.62%)
Nov 17, 2014 7.100 7.310 6.850 7.310 948,622 +0.26(+3.69%)
Nov 14, 2014 6.810 7.110 6.680 7.050 1,347,838 +0.31(+4.60%)
Nov 13, 2014 6.900 6.950 6.660 6.740 588,032 -0.07(-1.03%)
Nov 12, 2014 6.890 6.980 6.750 6.810 1,018,913 -0.03(-0.44%)
Nov 11, 2014 6.680 6.920 6.510 6.840 1,542,493 +0.24(+3.64%)
Nov 10, 2014 6.970 7.000 6.530 6.600 867,317 -0.56(-7.82%)
Nov 07, 2014 6.830 7.225 6.700 7.160 2,060,720 +0.24(+3.47%)
Nov 06, 2014 6.860 7.050 6.810 6.920 1,336,465 +0.11(+1.62%)
Nov 05, 2014 6.990 7.060 6.720 6.810 982,369 -0.42(-5.81%)
Nov 04, 2014 7.350 7.475 7.150 7.230 998,586 -0.23(-3.08%)
Nov 03, 2014 7.460 7.500 7.320 7.460 1,344,941 +0.11(+1.50%)
Oct 31, 2014 7.460 7.580 7.310 7.350 1,595,909 -0.46(-5.89%)
Oct 30, 2014 8.250 8.340 7.810 7.810 1,029,178 -0.43(-5.22%)
Oct 29, 2014 8.510 8.700 8.200 8.240 657,460 -0.48(-5.50%)
Oct 28, 2014 8.690 8.750 8.570 8.720 458,892 +0.25(+2.95%)
Oct 27, 2014 8.550 8.550 8.380 8.470 645,698 -0.08(-0.94%)
Oct 24, 2014 8.650 8.770 8.530 8.550 818,667 +0.16(+1.91%)
Oct 23, 2014 8.370 8.420 8.180 8.390 663,888 +0.25(+3.07%)
Oct 22, 2014 8.480 8.490 8.140 8.140 635,224 -0.11(-1.33%)
Oct 21, 2014 8.390 8.530 8.240 8.250 702,501 -0.01(-0.12%)
Oct 20, 2014 8.250 8.270 7.930 8.260 788,461 +0.08(+0.98%)
Oct 17, 2014 8.720 8.740 8.110 8.180 1,677,941 -0.12(-1.45%)
Oct 16, 2014 8.670 8.700 8.270 8.300 999,246 -0.11(-1.31%)
Oct 15, 2014 8.540 8.920 8.320 8.410 1,011,732 -0.19(-2.21%)
Oct 14, 2014 8.650 8.860 8.550 8.600 802,819 -0.03(-0.35%)
Oct 13, 2014 8.550 8.990 8.510 8.630 778,385 +0.16(+1.89%)
Oct 10, 2014 8.660 8.950 8.390 8.470 1,031,828 -0.21(-2.42%)
Oct 09, 2014 8.940 9.000 8.400 8.680 864,786 -0.34(-3.77%)
Oct 08, 2014 8.570 9.230 8.160 9.020 1,399,350 +0.51(+5.99%)
Oct 07, 2014 8.750 8.780 8.470 8.510 589,911 -0.10(-1.16%)
Oct 06, 2014 8.520 8.660 8.390 8.610 905,714 +0.30(+3.61%)
Oct 03, 2014 8.640 8.830 8.310 8.310 659,618 -0.45(-5.14%)
Oct 02, 2014 8.730 8.780 8.670 8.760 555,113 +0.11(+1.27%)
Oct 01, 2014 8.620 8.850 8.600 8.650 737,123 +0.17(+2.00%)
Sep 30, 2014 8.560 8.840 8.450 8.480 1,836,197 +0.16(+1.92%)
Sep 29, 2014 8.210 8.370 8.200 8.320 734,972 +0.19(+2.34%)
Sep 26, 2014 8.110 8.220 8.030 8.130 913,209 +0.17(+2.14%)
Sep 25, 2014 8.040 8.190 7.910 7.960 919,810 -0.14(-1.73%)
Sep 24, 2014 8.050 8.270 8.020 8.100 786,202 -0.03(-0.37%)
Sep 23, 2014 8.150 8.160 7.950 8.130 1,318,516 +0.15(+1.88%)
Sep 22, 2014 8.410 8.410 7.940 7.980 865,466 -0.67(-7.75%)
Sep 19, 2014 8.560 8.800 8.500 8.650 1,424,807 +0.21(+2.49%)
Sep 18, 2014 8.340 8.460 8.250 8.440 849,837 +0.09(+1.08%)
Sep 17, 2014 8.650 8.740 8.330 8.350 572,382 -0.47(-5.33%)
Sep 16, 2014 8.930 9.060 8.800 8.820 736,174 +0.00(+0.00%)
Sep 15, 2014 8.820 8.940 8.770 8.820 656,470 -0.01(-0.11%)
Sep 12, 2014 8.810 8.960 8.800 8.830 406,081 -0.29(-3.18%)
Sep 11, 2014 9.020 9.160 8.880 9.120 625,666 +0.02(+0.22%)
Sep 10, 2014 9.100 9.230 9.020 9.100 782,649 -0.06(-0.66%)
Sep 09, 2014 8.760 9.220 8.740 9.160 761,860 +0.23(+2.58%)
Sep 08, 2014 9.160 9.230 8.900 8.930 661,427 -0.29(-3.15%)
Sep 05, 2014 9.040 9.230 9.030 9.220 490,730 +0.21(+2.33%)
Sep 04, 2014 9.270 9.390 8.980 9.010 613,174 -0.19(-2.07%)
Sep 03, 2014 9.180 9.310 9.125 9.200 695,976 +0.19(+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.