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 (%)
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%)
Sep 02, 2014 8.583 8.610 8.288 8.288 774,549 -0.35(-4.05%)
Aug 29, 2014 8.564 8.638 8.638 8.638 370,361 +0.14(+1.62%)
Aug 28, 2014 8.500 8.601 8.380 8.500 479,745 +0.11(+1.32%)
Aug 27, 2014 8.454 8.509 8.390 8.390 440,511 -0.25(-2.88%)
Aug 26, 2014 8.748 8.748 8.518 8.638 430,317 -0.01(-0.11%)
Aug 25, 2014 8.693 8.813 8.647 8.647 333,551 -0.05(-0.53%)
Aug 22, 2014 8.804 8.850 8.656 8.693 630,222 +0.17(+2.05%)
Aug 21, 2014 8.445 8.574 8.408 8.518 996,963 -0.17(-1.91%)
Aug 20, 2014 8.638 8.822 8.629 8.684 324,703 +0.12(+1.36%)
Aug 19, 2014 8.739 8.820 8.559 8.568 456,058 -0.17(-1.96%)
Aug 18, 2014 8.658 8.748 8.631 8.739 342,157 +0.05(+0.62%)
Aug 15, 2014 8.631 8.811 8.568 8.685 669,389 -0.21(-2.33%)
Aug 14, 2014 8.766 8.937 8.757 8.892 1,030,581 +0.04(+0.41%)
Aug 13, 2014 8.874 8.919 8.739 8.856 945,480 -0.31(-3.35%)
Aug 12, 2014 9.073 9.244 8.973 9.163 699,880 -0.10(-1.07%)
Aug 11, 2014 9.109 9.361 9.091 9.262 518,025 -0.11(-1.15%)
Aug 08, 2014 9.208 9.487 9.199 9.370 529,008 +0.06(+0.68%)
Aug 07, 2014 9.226 9.361 9.073 9.307 817,337 +0.11(+1.18%)
Aug 06, 2014 8.973 9.307 8.973 9.199 778,032 +0.35(+3.98%)
Aug 05, 2014 8.721 8.865 8.568 8.847 589,090 +0.16(+1.87%)
Aug 04, 2014 8.477 8.811 8.441 8.685 725,640 +0.15(+1.80%)
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.