Sibanye Gold Ltd ADR (NY: SBGL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.370	4.410	4.280	4.370	4,060,949	+0.11(+2.58%)
Feb 27, 2019	4.390	4.420	4.220	4.260	2,810,982	-0.13(-2.96%)
Feb 26, 2019	4.340	4.410	4.300	4.390	2,794,975	+0.06(+1.39%)
Feb 25, 2019	4.260	4.400	4.255	4.330	2,646,951	+0.05(+1.17%)
Feb 22, 2019	4.250	4.370	4.220	4.280	2,495,700	+0.03(+0.71%)
Feb 21, 2019	4.230	4.300	4.205	4.250	3,075,459	-0.08(-1.85%)
Feb 20, 2019	4.490	4.500	4.310	4.330	6,983,229	-0.16(-3.56%)
Feb 19, 2019	4.350	4.500	4.310	4.490	6,944,634	+0.42(+10.32%)
Feb 15, 2019	4.050	4.100	3.970	4.070	5,032,500	-0.06(-1.45%)
Feb 14, 2019	4.100	4.170	3.960	4.130	3,511,981	+0.07(+1.72%)
Feb 13, 2019	4.130	4.210	4.040	4.060	2,755,167	-0.13(-3.10%)
Feb 12, 2019	4.250	4.250	4.110	4.190	3,876,052	+0.02(+0.48%)
Feb 11, 2019	4.170	4.210	4.065	4.170	5,435,275	-0.13(-3.02%)
Feb 08, 2019	4.120	4.355	4.020	4.300	14,025,100	+0.35(+8.86%)
Feb 07, 2019	3.820	3.950	3.780	3.950	5,198,869	+0.29(+7.92%)
Feb 06, 2019	3.830	3.860	3.600	3.660	4,451,786	-0.10(-2.66%)
Feb 05, 2019	3.710	3.790	3.680	3.760	3,754,110	+0.12(+3.30%)
Feb 04, 2019	3.630	3.690	3.590	3.640	3,389,043	-0.04(-1.09%)
Feb 01, 2019	3.580	3.690	3.500	3.680	6,583,300	+0.25(+7.29%)
Jan 31, 2019	3.350	3.440	3.300	3.430	4,133,397	+0.18(+5.54%)
Jan 30, 2019	3.230	3.300	3.140	3.250	3,137,780	-0.04(-1.22%)
Jan 29, 2019	3.240	3.290	3.140	3.290	4,251,894	+0.19(+6.13%)
Jan 28, 2019	3.050	3.120	3.050	3.100	1,845,349	+0.07(+2.31%)
Jan 25, 2019	2.970	3.040	2.960	3.030	2,524,300	+0.15(+5.21%)
Jan 24, 2019	2.900	2.960	2.840	2.880	2,606,407	+0.04(+1.41%)
Jan 23, 2019	2.840	2.880	2.795	2.840	1,803,870	+0.05(+1.79%)
Jan 22, 2019	2.910	2.910	2.770	2.790	2,255,137	-0.09(-3.12%)
Jan 18, 2019	2.930	2.960	2.850	2.880	2,056,900	-0.07(-2.37%)
Jan 17, 2019	2.830	2.970	2.800	2.950	3,732,652	+0.22(+8.06%)
Jan 16, 2019	2.750	2.780	2.670	2.730	3,290,912	+0.00(+0.00%)
Jan 15, 2019	2.850	2.850	2.640	2.730	3,290,976	-0.13(-4.55%)
Jan 14, 2019	3.000	3.030	2.810	2.860	3,508,192	-0.18(-5.92%)
Jan 11, 2019	3.050	3.090	2.980	3.040	1,813,300	+0.03(+1.00%)
Jan 10, 2019	3.110	3.140	2.960	3.010	3,450,702	-0.03(-0.99%)
Jan 09, 2019	2.980	3.060	2.960	3.040	2,887,838	+0.10(+3.40%)
Jan 08, 2019	2.920	2.970	2.880	2.940	1,997,868	+0.05(+1.73%)
Jan 07, 2019	3.040	3.040	2.860	2.890	2,594,448	-0.15(-4.93%)
Jan 04, 2019	2.920	3.080	2.840	3.040	5,464,400	+0.04(+1.33%)
Jan 03, 2019	2.930	3.000	2.885	3.000	2,923,760	+0.15(+5.26%)
Jan 02, 2019	2.890	2.920	2.775	2.850	3,451,098	+0.02(+0.71%)
Dec 31, 2018	2.670	2.840	2.630	2.830	3,312,600	+0.19(+7.20%)
Dec 28, 2018	2.770	2.770	2.590	2.640	4,532,200	+0.11(+4.35%)
Dec 27, 2018	2.620	2.630	2.510	2.530	3,458,572	+0.09(+3.69%)
Dec 26, 2018	2.480	2.540	2.420	2.440	2,603,954	-0.02(-0.81%)
Dec 24, 2018	2.400	2.475	2.370	2.460	2,510,400	+0.11(+4.68%)
Dec 21, 2018	2.580	2.620	2.320	2.350	47,312,500	-0.22(-8.56%)
Dec 20, 2018	2.640	2.680	2.500	2.570	7,062,071	+0.12(+4.90%)
Dec 19, 2018	2.750	2.800	2.435	2.450	6,847,606	-0.24(-8.92%)
Dec 18, 2018	2.690	2.720	2.680	2.690	4,495,685	+0.08(+3.07%)
Dec 17, 2018	2.770	2.770	2.515	2.610	5,104,483	-0.19(-6.79%)
Dec 14, 2018	2.820	2.830	2.740	2.800	1,655,700	-0.04(-1.41%)
Dec 13, 2018	2.800	2.880	2.775	2.840	2,255,431	+0.15(+5.58%)
Dec 12, 2018	2.690	2.740	2.655	2.690	1,422,632	+0.07(+2.67%)
Dec 11, 2018	2.700	2.720	2.590	2.620	1,611,812	-0.11(-4.03%)
Dec 10, 2018	2.750	2.790	2.665	2.730	1,564,859	-0.06(-2.15%)
Dec 07, 2018	2.720	2.830	2.680	2.790	2,512,300	+0.16(+6.08%)
Dec 06, 2018	2.690	2.700	2.590	2.630	2,178,521	+0.04(+1.54%)
Dec 04, 2018	2.560	2.600	2.520	2.590	1,788,600	+0.07(+2.78%)

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.