SBGL - Sibanye Gold Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202013.0313.2712.5713.2513.257,350,100
Feb 18, 202011.8912.1211.6512.0212.027,960,300
Feb 14, 202011.2611.5011.1711.3211.325,060,800
Feb 13, 202010.4511.1310.4010.8410.845,982,200
Feb 12, 202010.2010.379.9510.1710.173,527,800
Feb 11, 202010.1610.199.9110.0810.083,698,700
Feb 10, 20209.8010.169.7910.1410.142,800,000
Feb 07, 20209.9410.039.669.709.704,166,800
Feb 06, 202010.0310.109.619.769.766,704,600
Feb 05, 202010.6110.6310.2110.2810.284,284,400
Feb 04, 202010.6610.6910.3410.6510.656,714,000
Feb 03, 202010.0710.219.9010.1110.113,673,900
Jan 31, 202010.4710.5410.1110.2010.203,730,600
Jan 30, 202010.2910.6410.1510.5710.576,226,700
Jan 29, 202010.0610.279.7310.2010.204,330,100
Jan 28, 20209.8410.109.7110.0710.074,249,000
Jan 27, 202010.4210.529.659.789.788,790,400
Jan 24, 202010.5810.6310.4810.6310.636,341,000
Jan 23, 202010.5910.689.9710.2810.287,452,500
Jan 22, 202010.8611.1410.6511.1111.113,980,400
Jan 21, 202010.8411.0010.4610.7710.775,860,600
Jan 17, 202010.5911.2710.5211.1511.159,157,500
Jan 16, 202010.4210.449.9610.2010.205,441,600
Jan 15, 202010.0010.229.8310.2010.204,918,000
Jan 14, 20209.569.889.529.859.854,135,400
Jan 13, 20209.849.889.529.599.594,184,000
Jan 10, 20209.9510.009.749.899.896,127,900
Jan 09, 202010.0510.099.829.869.864,735,800
Jan 08, 202010.4310.499.929.999.997,081,100
Jan 07, 202010.2010.299.9810.2210.224,260,500
Jan 06, 202010.4910.499.9210.0810.084,458,900
Jan 03, 202010.4510.4610.0210.0610.063,911,900
Jan 02, 202010.0710.169.9810.1010.102,784,400
Dec 31, 201910.0010.099.849.939.932,893,900
Dec 30, 20199.679.879.649.879.872,856,200
Dec 27, 20199.819.909.629.739.733,035,500
Dec 26, 20199.9710.079.629.799.794,264,000
Dec 24, 20199.569.959.439.879.872,695,600
Dec 23, 20199.249.519.219.499.493,014,700
Dec 20, 20199.599.639.119.149.147,317,500
Dec 19, 20199.509.679.439.619.613,615,500
Dec 18, 20199.649.709.389.489.484,808,500
Dec 17, 20199.699.719.459.509.504,370,100
Dec 16, 20199.129.299.059.229.223,114,000
Dec 13, 20199.279.459.159.209.203,920,900
Dec 12, 20199.539.579.159.299.295,176,700
Dec 11, 20198.969.338.899.339.338,124,200
Dec 10, 20198.668.688.388.508.503,912,300
Dec 09, 20198.438.438.198.248.242,437,400
Dec 06, 20198.368.428.238.248.242,907,600
Dec 05, 20198.508.618.458.528.524,523,500
Dec 04, 20198.758.778.418.648.644,579,300
Dec 03, 20198.648.888.628.838.837,112,100
Dec 02, 20198.088.247.998.088.085,592,600
Nov 29, 20197.738.007.737.967.963,257,100
Nov 27, 20197.647.687.357.437.433,275,100
Nov 26, 20197.567.817.567.817.814,152,700
Nov 25, 20197.427.527.387.457.452,186,400
Nov 22, 20197.577.587.377.457.452,962,800
Nov 21, 20197.787.857.557.587.582,597,300
Nov 20, 20197.847.977.597.797.792,742,300
Nov 19, 20197.757.997.727.837.833,933,500
Nov 18, 20197.627.707.547.617.613,360,800
Nov 15, 20197.607.667.457.567.562,061,600
Nov 14, 20197.507.647.327.567.562,887,100
Nov 13, 20197.437.627.417.507.503,274,900
Nov 12, 20196.987.226.977.217.213,761,400
Nov 11, 20196.916.996.736.956.954,507,100
Nov 08, 20197.297.296.957.047.046,639,700
Nov 07, 20197.417.437.127.187.183,915,600
Nov 06, 20197.407.607.357.507.504,821,900
Nov 05, 20197.237.287.067.217.214,156,400
Nov 04, 20197.457.497.237.277.273,485,600
Nov 01, 20197.477.587.437.587.584,456,100
Oct 31, 20197.627.697.597.657.654,599,800
Oct 30, 20197.337.617.307.537.536,265,000
Oct 29, 20197.027.146.967.027.024,747,000
Oct 28, 20197.147.257.047.097.094,130,100
Oct 25, 20197.227.236.977.127.124,931,700
Oct 24, 20196.987.206.937.197.193,694,800
Oct 23, 20196.787.036.786.966.964,277,500
Oct 22, 20196.766.766.466.666.665,471,500
Oct 21, 20197.067.076.566.726.726,177,900
Oct 18, 20196.957.066.766.916.915,520,000
Oct 17, 20196.756.996.746.836.836,044,100
Oct 16, 20196.416.636.356.616.615,001,900
Oct 15, 20196.346.426.136.216.213,782,800
Oct 14, 20196.256.416.256.356.352,118,500
Oct 11, 20196.446.456.226.276.275,139,200
Oct 10, 20196.476.546.386.496.492,962,300
Oct 09, 20196.516.616.436.486.483,967,200
Oct 08, 20196.406.446.286.446.443,167,100
Oct 07, 20196.226.386.206.306.302,950,100
Oct 04, 20196.046.376.026.366.366,277,000
Oct 03, 20196.116.226.026.036.035,385,800
Oct 02, 20195.926.225.876.116.116,781,200
Oct 01, 20195.485.885.455.705.704,783,100
Sep 30, 20195.445.575.335.405.403,183,900
Sep 27, 20195.485.675.435.565.564,449,300
Sep 26, 20195.605.685.575.625.624,299,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...