Sibanye Gold Ltd ADR (NY: SBGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.600	2.615	2.530	2.580	5,400,898	-0.02(-0.77%)
May 30, 2018	2.540	2.620	2.520	2.600	3,364,383	+0.10(+4.00%)
May 29, 2018	2.470	2.570	2.450	2.500	3,893,064	+0.04(+1.63%)
May 25, 2018		2.460	2.460	2.460	0	-0.16(-6.11%)
May 24, 2018	2.630	2.650	2.600	2.620	4,721,309	-0.08(-2.96%)
May 23, 2018	2.710	2.750	2.630	2.700	4,660,646	-0.15(-5.26%)
May 22, 2018	2.830	2.870	2.815	2.850	2,355,478	+0.09(+3.26%)
May 21, 2018	2.770	2.810	2.740	2.760	2,156,447	-0.04(-1.43%)
May 18, 2018	2.840	2.840	2.770	2.800	6,676,154	-0.07(-2.44%)
May 17, 2018	2.850	2.890	2.840	2.870	3,864,745	+0.01(+0.35%)
May 16, 2018	2.850	2.890	2.820	2.860	3,748,034	-0.05(-1.72%)
May 15, 2018	2.830	2.950	2.820	2.910	6,096,605	-0.25(-7.91%)
May 14, 2018	3.060	3.170	3.050	3.160	3,564,017	+0.19(+6.40%)
May 11, 2018	2.900	2.970	2.850	2.970	3,662,816	+0.04(+1.37%)
May 10, 2018	2.920	2.970	2.900	2.930	2,623,890	-0.04(-1.35%)
May 09, 2018	3.020	3.030	2.900	2.970	6,105,141	-0.10(-3.26%)
May 08, 2018	3.140	3.140	3.000	3.070	4,717,855	-0.05(-1.60%)
May 07, 2018	3.240	3.290	3.120	3.120	5,876,351	-0.33(-9.57%)
May 04, 2018	3.430	3.500	3.430	3.450	2,145,925	-0.08(-2.27%)
May 03, 2018	3.630	3.640	3.510	3.530	1,550,103	-0.12(-3.29%)
May 02, 2018	3.620	3.710	3.590	3.650	3,683,324	+0.12(+3.40%)
May 01, 2018	3.570	3.570	3.500	3.530	1,258,236	+0.00(+0.00%)
Apr 30, 2018	3.530	3.590	3.520	3.530	1,419,637	-0.04(-1.12%)
Apr 27, 2018	3.510	3.600	3.500	3.570	1,293,185	+0.07(+2.00%)
Apr 26, 2018	3.560	3.570	3.440	3.500	2,169,945	-0.02(-0.57%)
Apr 25, 2018	3.540	3.550	3.470	3.520	1,143,880	+0.00(+0.00%)
Apr 24, 2018	3.500	3.550	3.475	3.520	2,555,072	+0.01(+0.28%)
Apr 23, 2018	3.620	3.620	3.500	3.510	3,321,594	-0.20(-5.39%)
Apr 20, 2018	3.750	3.780	3.690	3.710	5,333,333	+0.06(+1.64%)
Apr 19, 2018	3.680	3.720	3.640	3.650	4,728,964	+0.07(+1.96%)
Apr 18, 2018	3.500	3.640	3.480	3.580	6,112,313	+0.21(+6.23%)
Apr 17, 2018	3.460	3.470	3.370	3.370	5,484,249	-0.16(-4.53%)
Apr 16, 2018	3.600	3.620	3.510	3.530	4,998,734	-0.15(-4.08%)
Apr 13, 2018	3.690	3.740	3.670	3.680	3,380,655	+0.03(+0.82%)
Apr 12, 2018	3.660	3.720	3.630	3.650	3,662,623	-0.20(-5.19%)
Apr 11, 2018	3.820	3.900	3.740	3.850	6,587,317	+0.12(+3.22%)
Apr 10, 2018	3.700	3.750	3.670	3.730	5,387,045	-0.06(-1.58%)
Apr 09, 2018	3.740	3.900	3.660	3.790	8,332,832	-0.20(-5.01%)
Apr 06, 2018	3.860	4.000	3.830	3.990	4,472,248	+0.13(+3.37%)
Apr 05, 2018	3.800	3.875	3.750	3.860	3,349,078	+0.05(+1.31%)
Apr 04, 2018	3.890	3.930	3.810	3.810	3,750,263	-0.12(-3.05%)
Apr 03, 2018	4.020	4.060	3.910	3.930	3,346,222	-0.15(-3.68%)
Apr 02, 2018	4.010	4.130	4.005	4.080	2,386,689	+0.09(+2.26%)
Mar 29, 2018		3.990	3.990	3.990	0	-0.05(-1.24%)
Mar 28, 2018	4.050	4.150	4.020	4.040	2,275,268	-0.10(-2.42%)
Mar 27, 2018	4.100	4.160	4.060	4.140	2,376,307	+0.00(+0.00%)
Mar 26, 2018	4.030	4.160	4.000	4.140	3,715,263	+0.23(+5.88%)
Mar 23, 2018	3.910	3.975	3.890	3.910	3,169,552	+0.01(+0.26%)
Mar 22, 2018	3.870	3.930	3.860	3.900	2,432,165	-0.04(-1.02%)
Mar 21, 2018	3.890	4.000	3.850	3.940	3,663,746	+0.09(+2.34%)
Mar 20, 2018	3.860	3.890	3.820	3.850	3,023,218	-0.09(-2.28%)
Mar 19, 2018	3.890	4.020	3.780	3.940	4,655,197	+0.06(+1.55%)
Mar 16, 2018	3.800	3.920	3.760	3.880	13,369,299	-0.07(-1.77%)
Mar 15, 2018	3.850	3.990	3.820	3.950	5,138,686	-0.03(-0.75%)
Mar 14, 2018	3.940	4.035	3.880	3.980	3,834,583	-0.04(-1.00%)
Mar 13, 2018	4.070	4.120	4.005	4.020	3,300,666	-0.10(-2.43%)
Mar 12, 2018	4.120	4.150	4.025	4.120	3,866,223	-0.08(-1.90%)
Mar 09, 2018	4.110	4.340	4.100	4.200	3,586,703	-0.01(-0.24%)
Mar 08, 2018	4.190	4.230	4.130	4.210	2,045,406	+0.01(+0.24%)
Mar 07, 2018		4.330	4.140	4.200	3,164,142	-0.12(-2.78%)
Mar 06, 2018	4.220	4.360	4.220	4.320	3,099,657	+0.18(+4.35%)
Mar 05, 2018	3.940	4.160	3.940	4.140	4,762,482	+0.22(+5.61%)
Mar 02, 2018	3.940	4.050	3.880	3.920	4,152,809	-0.05(-1.26%)

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.