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 (%)
Dec 31, 2013 4.058 4.207 4.207 4.207 414,163 +0.12(+3.00%)
Dec 30, 2013 4.154 4.198 3.988 4.084 624,774 -0.07(-1.68%)
Dec 27, 2013 4.102 4.154 4.058 4.154 403,332 +0.03(+0.64%)
Dec 26, 2013 4.128 4.189 4.102 4.128 277,010 +0.00(+0.00%)
Dec 24, 2013 4.032 4.128 3.944 4.128 458,264 +0.07(+1.72%)
Dec 23, 2013 3.970 4.058 3.848 4.058 420,815 +0.04(+1.09%)
Dec 20, 2013 3.865 4.259 3.848 4.014 2,977,158 +0.06(+1.55%)
Dec 19, 2013 3.874 3.953 3.839 3.953 890,995 -0.12(-3.00%)
Dec 18, 2013 4.110 4.215 4.040 4.075 787,931 +0.00(+0.00%)
Dec 17, 2013 4.075 4.145 4.067 4.075 590,639 +0.00(+0.00%)
Dec 16, 2013 4.119 4.539 3.927 4.075 916,527 +0.01(+0.21%)
Dec 13, 2013 4.032 4.119 3.935 4.067 2,027,673 -0.14(-3.33%)
Dec 12, 2013 3.935 4.303 3.909 4.207 3,192,367 +0.03(+0.84%)
Dec 11, 2013 4.198 4.233 4.163 4.172 1,373,958 -0.27(-6.10%)
Dec 10, 2013 4.285 4.460 4.259 4.443 771,639 +0.18(+4.31%)
Dec 09, 2013 4.110 4.268 4.084 4.259 748,838 +0.24(+6.10%)
Dec 06, 2013 3.997 4.075 3.953 4.014 748,868 +0.02(+0.44%)
Dec 05, 2013 3.979 4.088 3.970 3.997 524,939 -0.03(-0.87%)
Dec 04, 2013 4.023 4.067 3.874 4.032 1,561,721 -0.09(-2.12%)
Dec 03, 2013 4.233 4.250 4.110 4.119 882,732 -0.06(-1.46%)
Dec 02, 2013 4.285 4.364 4.180 4.180 588,350 -0.15(-3.43%)
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%)
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.