Sibanye Gold Ltd ADR (NY: SBGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	7.620	7.690	7.590	7.650	4,692,035	+0.12(+1.59%)
Oct 30, 2019	7.330	7.610	7.300	7.530	6,267,647	+0.51(+7.26%)
Oct 29, 2019	7.020	7.140	6.960	7.020	4,837,384	-0.07(-0.99%)
Oct 28, 2019	7.140	7.250	7.040	7.090	4,139,575	-0.03(-0.42%)
Oct 25, 2019	7.220	7.230	6.970	7.120	5,016,200	-0.07(-0.97%)
Oct 24, 2019	6.980	7.195	6.925	7.190	3,701,267	+0.23(+3.30%)
Oct 23, 2019	6.780	7.030	6.780	6.960	4,278,513	+0.30(+4.50%)
Oct 22, 2019	6.760	6.760	6.460	6.660	5,552,676	-0.06(-0.89%)
Oct 21, 2019	7.060	7.070	6.560	6.720	6,241,002	-0.19(-2.75%)
Oct 18, 2019	6.950	7.060	6.760	6.910	5,582,600	+0.08(+1.17%)
Oct 17, 2019	6.750	6.990	6.740	6.830	6,154,033	+0.22(+3.33%)
Oct 16, 2019	6.410	6.630	6.350	6.610	5,012,301	+0.40(+6.44%)
Oct 15, 2019	6.340	6.420	6.130	6.210	3,782,793	-0.14(-2.20%)
Oct 14, 2019	6.250	6.410	6.250	6.350	2,118,512	+0.08(+1.28%)
Oct 11, 2019	6.440	6.450	6.220	6.270	5,142,200	-0.22(-3.39%)
Oct 10, 2019	6.470	6.540	6.380	6.490	2,962,844	+0.01(+0.15%)
Oct 09, 2019	6.510	6.610	6.430	6.480	3,967,369	+0.04(+0.62%)
Oct 08, 2019	6.400	6.440	6.275	6.440	3,168,114	+0.14(+2.22%)
Oct 07, 2019	6.220	6.380	6.200	6.300	2,950,245	-0.06(-0.94%)
Oct 04, 2019	6.040	6.370	6.020	6.360	6,279,000	+0.33(+5.47%)
Oct 03, 2019	6.110	6.220	6.015	6.030	5,391,518	-0.08(-1.31%)
Oct 02, 2019	5.920	6.220	5.865	6.110	6,783,095	+0.41(+7.19%)
Oct 01, 2019	5.480	5.879	5.450	5.700	4,783,064	+0.30(+5.56%)
Sep 30, 2019	5.440	5.570	5.330	5.400	3,183,938	-0.16(-2.88%)
Sep 27, 2019	5.480	5.670	5.430	5.560	4,449,200	-0.06(-1.07%)
Sep 26, 2019	5.600	5.680	5.570	5.620	4,301,630	+0.11(+2.00%)
Sep 25, 2019	5.550	5.640	5.430	5.510	4,816,929	+0.05(+0.92%)
Sep 24, 2019	5.360	5.600	5.320	5.460	4,377,299	+0.07(+1.30%)
Sep 23, 2019	5.250	5.450	5.250	5.390	4,613,858	+0.20(+3.85%)
Sep 20, 2019	4.980	5.230	4.890	5.190	8,813,000	+0.31(+6.35%)
Sep 19, 2019	4.760	4.890	4.760	4.880	4,790,578	+0.18(+3.83%)
Sep 18, 2019	4.860	4.870	4.590	4.700	4,277,594	-0.15(-3.09%)
Sep 17, 2019	4.740	4.890	4.680	4.850	5,063,022	+0.29(+6.36%)
Sep 16, 2019	4.590	4.700	4.505	4.560	6,070,822	+0.02(+0.44%)
Sep 13, 2019	4.700	4.755	4.480	4.540	8,594,300	-0.18(-3.81%)
Sep 12, 2019	4.990	5.025	4.690	4.720	7,160,720	+0.07(+1.51%)
Sep 11, 2019	4.650	4.770	4.620	4.650	4,001,411	-0.01(-0.21%)
Sep 10, 2019	4.700	4.835	4.645	4.660	4,398,972	-0.16(-3.32%)
Sep 09, 2019	5.020	5.020	4.800	4.820	3,940,419	-0.17(-3.41%)
Sep 06, 2019	5.120	5.185	4.970	4.990	4,994,800	-0.17(-3.29%)
Sep 05, 2019	5.220	5.230	5.105	5.160	3,819,530	-0.13(-2.46%)
Sep 04, 2019	5.280	5.300	5.180	5.290	6,895,882	-0.06(-1.12%)
Sep 03, 2019	5.520	5.530	5.305	5.350	5,955,665	-0.29(-5.14%)
Aug 30, 2019	5.440	5.735	5.410	5.640	4,073,300	+0.10(+1.81%)
Aug 29, 2019	5.700	5.730	5.370	5.540	4,812,089	-0.11(-1.95%)
Aug 28, 2019	5.550	5.690	5.435	5.650	4,840,748	+0.17(+3.10%)
Aug 27, 2019	5.240	5.570	5.200	5.480	5,674,220	+0.18(+3.40%)
Aug 26, 2019	5.400	5.520	5.220	5.300	3,652,639	-0.08(-1.49%)
Aug 23, 2019	5.290	5.450	5.280	5.380	3,432,400	+0.12(+2.28%)
Aug 22, 2019	5.260	5.350	5.220	5.260	1,932,518	-0.07(-1.31%)
Aug 21, 2019	5.260	5.400	5.260	5.330	2,904,163	-0.05(-0.93%)
Aug 20, 2019	5.100	5.500	5.090	5.380	3,945,056	+0.27(+5.28%)
Aug 19, 2019	4.990	5.230	4.920	5.110	3,423,887	-0.04(-0.78%)
Aug 16, 2019	5.100	5.195	5.080	5.150	3,342,000	+0.07(+1.38%)
Aug 15, 2019	5.040	5.140	4.970	5.080	3,421,369	+0.10(+2.01%)
Aug 14, 2019	5.220	5.250	4.970	4.980	3,270,152	-0.03(-0.60%)
Aug 13, 2019	5.320	5.340	4.840	5.010	7,200,124	-0.39(-7.22%)
Aug 12, 2019	5.470	5.620	5.370	5.400	3,429,001	+0.06(+1.12%)
Aug 09, 2019	5.350	5.420	5.250	5.340	3,203,100	-0.01(-0.19%)
Aug 08, 2019	5.340	5.400	5.290	5.350	3,391,840	-0.10(-1.83%)
Aug 07, 2019	5.500	5.610	5.400	5.450	4,728,617	+0.06(+1.11%)
Aug 06, 2019	5.330	5.430	5.300	5.390	3,529,147	+0.06(+1.13%)
Aug 05, 2019	5.250	5.400	5.204	5.330	4,009,064	+0.32(+6.39%)
Aug 02, 2019	4.960	5.130	4.900	5.010	3,476,000	-0.05(-0.99%)