SBGL - Sibanye Gold Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20195.265.355.225.265.261,932,500
Aug 21, 20195.265.405.265.335.332,904,200
Aug 20, 20195.105.505.095.385.383,945,100
Aug 19, 20194.995.234.925.115.113,423,800
Aug 16, 20195.105.204.975.155.153,342,100
Aug 15, 20195.045.144.975.085.083,421,300
Aug 14, 20195.225.254.974.984.983,270,200
Aug 13, 20195.325.344.845.015.017,196,400
Aug 12, 20195.475.625.375.415.413,553,200
Aug 09, 20195.355.425.255.345.343,196,600
Aug 08, 20195.345.405.295.355.353,391,800
Aug 07, 20195.505.615.405.455.454,728,600
Aug 06, 20195.335.435.305.395.393,529,100
Aug 05, 20195.255.405.205.335.334,009,000
Aug 02, 20194.965.134.905.015.013,476,100
Aug 01, 20194.805.114.765.065.064,283,400
Jul 31, 20195.265.294.804.884.885,554,700
Jul 30, 20195.385.425.305.345.343,016,700
Jul 29, 20195.195.385.145.385.382,012,300
Jul 26, 20195.235.265.095.095.092,443,600
Jul 25, 20195.315.315.135.215.213,473,500
Jul 24, 20195.215.295.155.295.293,406,000
Jul 23, 20195.145.205.025.095.092,656,100
Jul 22, 20195.245.265.085.095.093,504,100
Jul 19, 20195.255.355.075.185.186,062,800
Jul 18, 20195.085.334.985.305.305,642,300
Jul 17, 20194.844.984.824.974.972,878,700
Jul 16, 20194.824.934.794.824.822,547,200
Jul 15, 20194.864.914.804.884.882,207,000
Jul 12, 20194.784.814.704.764.761,578,100
Jul 11, 20194.904.934.684.744.743,224,400
Jul 10, 20194.804.884.754.884.882,630,600
Jul 09, 20194.584.724.554.654.652,833,300
Jul 08, 20194.594.634.514.604.602,900,800
Jul 05, 20194.364.514.294.454.453,449,200
Jul 03, 20194.654.674.564.634.632,611,100
Jul 02, 20194.604.614.484.554.553,498,700
Jul 01, 20194.574.594.484.534.532,597,500
Jun 28, 20194.784.844.714.754.752,429,900
Jun 27, 20194.744.844.694.804.803,123,500
Jun 26, 20194.604.854.594.854.853,750,700
Jun 25, 20194.754.834.604.694.695,899,200
Jun 24, 20194.564.674.494.664.665,353,300
Jun 21, 20194.444.594.304.554.5517,860,800
Jun 20, 20194.314.464.294.444.445,613,400
Jun 19, 20194.064.174.034.144.144,191,600
Jun 18, 20194.204.254.094.204.204,055,800
Jun 17, 20194.184.414.164.174.175,774,700
Jun 14, 20194.174.234.074.184.186,528,800
Jun 13, 20194.234.264.174.244.241,921,100
Jun 12, 20194.094.294.094.224.224,686,000
Jun 11, 20193.984.073.964.074.071,829,400
Jun 10, 20193.954.013.873.923.923,802,500
Jun 07, 20194.084.093.944.054.054,656,200
Jun 06, 20194.014.063.904.024.022,746,900
Jun 05, 20194.004.133.954.004.005,743,000
Jun 04, 20193.954.083.944.064.062,311,800
Jun 03, 20193.884.083.874.064.064,426,100
May 31, 20193.633.913.633.873.874,103,000
May 30, 20193.443.593.403.573.573,148,600
May 29, 20193.563.583.463.523.521,445,500
May 28, 20193.393.463.373.453.452,643,500
May 24, 20193.283.293.183.253.252,093,800
May 23, 20193.363.413.323.333.332,095,200
May 22, 20193.333.383.283.323.321,353,500
May 21, 20193.223.343.203.323.322,376,900
May 20, 20193.183.313.163.273.272,608,100
May 17, 20193.223.303.173.233.235,160,700
May 16, 20193.393.393.273.293.292,177,400
May 15, 20193.403.443.383.393.391,799,900
May 14, 20193.453.553.413.503.502,944,300
May 13, 20193.533.553.373.403.403,891,300
May 10, 20193.503.643.483.603.601,996,900
May 09, 20193.533.553.443.473.471,871,000
May 08, 20193.783.833.673.683.681,153,300
May 07, 20193.643.773.583.743.742,346,200
May 06, 20193.563.683.553.623.621,420,200
May 03, 20193.593.703.543.623.621,938,400
May 02, 20193.483.603.453.513.512,977,100
May 01, 20193.753.833.563.633.634,261,600
Apr 30, 20193.823.883.693.773.772,818,700
Apr 29, 20194.034.053.793.813.813,359,900
Apr 26, 20194.004.083.994.054.053,692,300
Apr 25, 20194.034.033.943.953.951,902,500
Apr 24, 20193.944.103.904.004.002,516,000
Apr 23, 20194.014.043.953.963.962,382,700
Apr 22, 20194.044.114.014.064.061,928,500
Apr 18, 20194.054.133.984.014.012,353,700
Apr 17, 20194.054.223.974.134.138,330,600
Apr 16, 20193.823.963.763.843.844,778,100
Apr 15, 20193.823.953.793.903.904,204,900
Apr 12, 20194.034.073.833.863.863,519,700
Apr 11, 20193.984.053.924.054.054,037,100
Apr 10, 20194.204.263.923.943.9412,108,600
Apr 09, 20194.824.854.554.564.566,459,800
Apr 08, 20194.774.944.764.944.945,753,100
Apr 05, 20194.594.654.534.604.602,812,100
Apr 04, 20194.424.564.354.564.564,016,400
Apr 03, 20194.424.444.344.424.425,821,700
Apr 02, 20194.284.324.224.274.273,433,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...