Sibanye Gold Ltd ADR (NY: SBGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2020		12.26	12.26	12.26	0	-0.37(-2.93%)
Feb 20, 2020	12.92	12.97	12.35	12.63	5,348,110	-0.62(-4.68%)
Feb 19, 2020	13.03	13.27	12.57	13.25	7,350,084	+1.23(+10.23%)
Feb 18, 2020	11.89	12.12	11.65	12.02	7,960,262	+0.70(+6.18%)
Feb 14, 2020	11.26	11.50	11.17	11.32	5,060,800	+0.48(+4.43%)
Feb 13, 2020	10.45	11.13	10.40	10.84	5,982,224	+0.67(+6.59%)
Feb 12, 2020	10.20	10.37	9.950	10.17	3,527,835	+0.09(+0.89%)
Feb 11, 2020	10.16	10.19	9.915	10.08	3,698,731	-0.06(-0.59%)
Feb 10, 2020	9.800	10.16	9.780	10.14	2,800,049	+0.44(+4.54%)
Feb 07, 2020	9.940	10.03	9.660	9.700	4,166,700	-0.06(-0.61%)
Feb 06, 2020	10.03	10.10	9.610	9.760	6,703,114	-0.52(-5.06%)
Feb 05, 2020	10.61	10.63	10.21	10.28	4,284,423	-0.37(-3.47%)
Feb 04, 2020	10.66	10.69	10.34	10.65	6,714,047	+0.54(+5.34%)
Feb 03, 2020	10.07	10.21	9.900	10.11	3,673,929	-0.09(-0.88%)
Jan 31, 2020	10.47	10.54	10.11	10.20	3,730,700	-0.37(-3.50%)
Jan 30, 2020	10.29	10.64	10.15	10.57	6,225,034	+0.37(+3.63%)
Jan 29, 2020	10.06	10.27	9.730	10.20	4,330,051	+0.13(+1.29%)
Jan 28, 2020	9.840	10.10	9.710	10.07	4,249,016	+0.29(+2.97%)
Jan 27, 2020	10.42	10.52	9.650	9.780	8,790,382	-0.85(-8.00%)
Jan 24, 2020	10.58	10.63	10.47	10.63	6,340,900	+0.35(+3.40%)
Jan 23, 2020	10.59	10.68	9.970	10.28	7,451,367	-0.83(-7.47%)
Jan 22, 2020	10.86	11.14	10.65	11.11	3,980,448	+0.34(+3.16%)
Jan 21, 2020	10.84	11.00	10.46	10.77	5,859,614	-0.38(-3.41%)
Jan 17, 2020	10.59	11.27	10.52	11.15	9,157,400	+0.95(+9.31%)
Jan 16, 2020	10.42	10.44	9.950	10.20	5,441,616	+0.00(+0.00%)
Jan 15, 2020	10.00	10.22	9.830	10.20	4,918,033	+0.35(+3.55%)
Jan 14, 2020	9.560	9.880	9.520	9.850	4,135,417	+0.26(+2.71%)
Jan 13, 2020	9.840	9.880	9.520	9.590	4,184,611	-0.30(-3.03%)
Jan 10, 2020	9.950	10.00	9.745	9.890	6,128,000	+0.03(+0.30%)
Jan 09, 2020	10.05	10.09	9.820	9.860	4,735,767	-0.13(-1.30%)
Jan 08, 2020	10.43	10.49	9.920	9.990	7,081,124	-0.23(-2.25%)
Jan 07, 2020	10.20	10.29	9.980	10.22	4,260,525	+0.14(+1.39%)
Jan 06, 2020	10.49	10.49	9.920	10.08	4,458,909	+0.02(+0.20%)
Jan 03, 2020	10.45	10.46	10.02	10.06	3,911,900	-0.04(-0.40%)
Jan 02, 2020	10.07	10.16	9.979	10.10	2,784,448	+0.17(+1.71%)
Dec 31, 2019	10.00	10.09	9.840	9.930	2,900,300	+0.06(+0.61%)
Dec 30, 2019	9.670	9.870	9.635	9.870	2,856,180	+0.14(+1.44%)
Dec 27, 2019	9.810	9.900	9.620	9.730	3,035,500	-0.06(-0.61%)
Dec 26, 2019	9.970	10.06	9.620	9.790	4,264,046	-0.08(-0.81%)
Dec 24, 2019	9.560	9.945	9.430	9.870	2,695,600	+0.38(+4.00%)
Dec 23, 2019	9.240	9.510	9.210	9.490	3,014,688	+0.35(+3.83%)
Dec 20, 2019	9.590	9.630	9.110	9.140	7,317,500	-0.47(-4.89%)
Dec 19, 2019	9.500	9.670	9.430	9.610	3,615,453	+0.13(+1.37%)
Dec 18, 2019	9.640	9.700	9.380	9.480	4,808,477	-0.02(-0.21%)
Dec 17, 2019	9.690	9.710	9.440	9.500	4,370,108	+0.28(+3.04%)
Dec 16, 2019	9.120	9.280	9.050	9.220	3,113,997	+0.02(+0.22%)
Dec 13, 2019	9.270	9.445	9.150	9.200	3,920,900	-0.09(-0.97%)
Dec 12, 2019	9.530	9.570	9.150	9.290	5,176,692	-0.04(-0.43%)
Dec 11, 2019	8.960	9.330	8.890	9.330	8,124,226	+0.83(+9.76%)
Dec 10, 2019	8.660	8.680	8.380	8.500	3,912,291	+0.26(+3.16%)
Dec 09, 2019	8.430	8.430	8.190	8.240	2,437,384	+0.00(+0.00%)
Dec 06, 2019	8.360	8.420	8.230	8.240	2,907,500	-0.28(-3.29%)
Dec 05, 2019	8.500	8.610	8.450	8.520	4,523,463	-0.12(-1.39%)
Dec 04, 2019	8.750	8.770	8.410	8.640	4,579,427	-0.19(-2.15%)
Dec 03, 2019	8.640	8.880	8.610	8.830	7,112,481	+0.75(+9.28%)
Dec 02, 2019	8.080	8.240	7.990	8.080	5,592,776	+0.12(+1.51%)
Nov 29, 2019	7.730	7.995	7.730	7.960	3,257,100	+0.53(+7.13%)
Nov 27, 2019	7.640	7.680	7.350	7.430	3,275,100	-0.38(-4.87%)
Nov 26, 2019	7.560	7.810	7.560	7.810	4,152,697	+0.36(+4.83%)
Nov 25, 2019	7.420	7.520	7.380	7.450	2,186,364	+0.00(+0.00%)
Nov 22, 2019	7.580	7.580	7.370	7.450	2,962,800	-0.13(-1.72%)
Nov 21, 2019	7.780	7.850	7.550	7.580	2,597,316	-0.21(-2.70%)
Nov 20, 2019	7.830	7.970	7.590	7.790	2,817,472	-0.04(-0.51%)
Nov 19, 2019	7.750	7.990	7.720	7.830	3,933,713	+0.22(+2.89%)
Nov 18, 2019	7.620	7.700	7.530	7.610	3,466,537	+0.05(+0.66%)
Nov 15, 2019	7.600	7.660	7.450	7.560	2,159,900	+0.00(+0.00%)
Nov 14, 2019	7.500	7.640	7.324	7.560	2,887,113	+0.06(+0.80%)
Nov 13, 2019	7.430	7.620	7.410	7.500	3,274,876	+0.29(+4.02%)
Nov 12, 2019	6.980	7.220	6.970	7.210	3,761,443	+0.26(+3.74%)
Nov 11, 2019	6.910	6.990	6.730	6.950	4,507,547	-0.09(-1.28%)
Nov 08, 2019	7.290	7.290	6.950	7.040	6,639,700	-0.14(-1.95%)
Nov 07, 2019	7.410	7.430	7.120	7.180	3,915,657	-0.32(-4.27%)
Nov 06, 2019	7.400	7.595	7.350	7.500	4,826,687	+0.29(+4.02%)
Nov 05, 2019	7.230	7.277	7.055	7.210	4,156,431	-0.06(-0.83%)
Nov 04, 2019	7.450	7.490	7.230	7.270	3,487,990	-0.31(-4.09%)
Nov 01, 2019	7.470	7.580	7.430	7.580	4,547,000	-0.07(-0.92%)
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%)
Aug 01, 2019	4.800	5.110	4.760	5.060	4,283,429	+0.18(+3.69%)
Jul 31, 2019	5.260	5.290	4.800	4.880	5,554,685	-0.46(-8.61%)
Jul 30, 2019	5.380	5.420	5.300	5.340	3,016,650	-0.04(-0.74%)
Jul 29, 2019	5.190	5.380	5.140	5.380	2,011,086	+0.29(+5.70%)
Jul 26, 2019	5.230	5.260	5.090	5.090	2,443,600	-0.12(-2.30%)
Jul 25, 2019	5.310	5.310	5.130	5.210	3,473,522	-0.08(-1.51%)
Jul 24, 2019	5.210	5.290	5.150	5.290	3,406,041	+0.20(+3.93%)
Jul 23, 2019	5.140	5.200	5.020	5.090	2,656,149	+0.00(+0.00%)
Jul 22, 2019	5.240	5.260	5.080	5.090	3,504,077	-0.09(-1.74%)
Jul 19, 2019	5.250	5.350	5.070	5.180	6,062,700	-0.12(-2.26%)
Jul 18, 2019	5.080	5.330	4.980	5.300	5,641,750	+0.33(+6.64%)
Jul 17, 2019	4.840	4.980	4.820	4.970	2,877,583	+0.15(+3.11%)
Jul 16, 2019	4.820	4.930	4.790	4.820	2,547,216	-0.06(-1.23%)
Jul 15, 2019	4.860	4.910	4.800	4.880	2,206,994	+0.12(+2.52%)
Jul 12, 2019	4.780	4.810	4.700	4.760	1,578,000	+0.02(+0.42%)
Jul 11, 2019	4.900	4.930	4.680	4.740	3,224,446	-0.14(-2.87%)
Jul 10, 2019	4.800	4.880	4.750	4.880	2,629,392	+0.23(+4.95%)
Jul 09, 2019	4.580	4.725	4.550	4.650	2,833,346	+0.05(+1.09%)
Jul 08, 2019	4.590	4.630	4.515	4.600	2,900,827	+0.15(+3.37%)
Jul 05, 2019	4.360	4.510	4.290	4.450	3,449,200	-0.18(-3.89%)
Jul 03, 2019	4.650	4.670	4.560	4.630	2,611,000	+0.08(+1.76%)
Jul 02, 2019	4.600	4.610	4.480	4.550	3,499,682	+0.02(+0.44%)
Jul 01, 2019	4.570	4.590	4.480	4.530	2,598,963	-0.22(-4.63%)
Jun 28, 2019	4.780	4.840	4.710	4.750	2,430,000	-0.05(-1.04%)
Jun 27, 2019	4.740	4.835	4.690	4.800	3,123,516	-0.05(-1.03%)
Jun 26, 2019	4.600	4.850	4.590	4.850	3,750,739	+0.16(+3.41%)
Jun 25, 2019	4.750	4.825	4.595	4.690	5,899,164	+0.03(+0.64%)
Jun 24, 2019	4.560	4.670	4.490	4.660	5,352,806	+0.11(+2.42%)
Jun 21, 2019	4.440	4.590	4.300	4.550	17,860,800	+0.11(+2.48%)
Jun 20, 2019	4.310	4.460	4.290	4.440	5,613,351	+0.30(+7.25%)
Jun 19, 2019	4.060	4.170	4.030	4.140	4,187,135	-0.06(-1.43%)
Jun 18, 2019	4.200	4.250	4.090	4.200	4,055,751	+0.03(+0.72%)
Jun 17, 2019	4.180	4.405	4.160	4.170	5,774,747	-0.01(-0.24%)
Jun 14, 2019	4.170	4.230	4.070	4.180	6,528,800	-0.06(-1.42%)
Jun 13, 2019	4.230	4.260	4.170	4.240	1,919,681	+0.02(+0.47%)
Jun 12, 2019	4.090	4.290	4.090	4.220	4,686,037	+0.15(+3.69%)
Jun 11, 2019	3.980	4.070	3.960	4.070	1,829,376	+0.15(+3.83%)
Jun 10, 2019	3.950	4.010	3.870	3.920	3,802,506	-0.13(-3.21%)
Jun 07, 2019	4.080	4.090	3.940	4.050	4,656,200	+0.03(+0.75%)
Jun 06, 2019	4.010	4.060	3.900	4.020	2,746,870	+0.02(+0.50%)
Jun 05, 2019	4.000	4.130	3.945	4.000	5,742,961	-0.06(-1.48%)
Jun 04, 2019	3.950	4.080	3.940	4.060	2,311,828	+0.00(+0.00%)