Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (NY: EGO )

15.20 +0.42 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.770 2.950 2.730 2.880 1,033,100 -0.02(-0.69%)
Dec 28, 2018 2.850 2.950 2.850 2.900 1,061,140 -0.05(-1.69%)
Dec 27, 2018 2.942 3.022 2.891 2.950 744,038 -0.04(-1.45%)
Dec 26, 2018 3.000 3.075 2.876 2.994 746,280 +0.02(+0.62%)
Dec 24, 2018 2.945 3.030 2.900 2.975 655,140 +0.00(+0.00%)
Dec 21, 2018 3.060 3.125 2.900 2.975 2,328,500 -0.08(-2.71%)
Dec 20, 2018 3.150 3.250 2.890 3.058 1,636,856 +0.03(+0.96%)
Dec 19, 2018 3.250 3.425 3.029 3.029 1,642,513 -0.23(-7.13%)
Dec 18, 2018 3.135 3.332 3.068 3.261 1,660,606 +0.06(+1.92%)
Dec 17, 2018 2.900 3.200 2.900 3.200 1,537,733 +0.32(+10.92%)
Dec 14, 2018 2.950 2.990 2.875 2.885 843,040 -0.02(-0.52%)
Dec 13, 2018 3.000 3.100 2.900 2.900 1,137,841 -0.20(-6.45%)
Dec 12, 2018 3.100 3.163 3.050 3.100 459,899 +0.05(+1.64%)
Dec 11, 2018 3.150 3.150 3.050 3.050 540,636 +0.00(+0.00%)
Dec 10, 2018 3.150 3.150 3.000 3.050 526,067 +0.00(+0.00%)
Dec 07, 2018 2.850 3.150 2.850 3.050 1,190,540 +0.20(+7.02%)
Dec 06, 2018 2.850 2.900 2.800 2.850 652,366 +0.00(+0.00%)
Dec 04, 2018 3.000 3.000 2.800 2.850 706,700 -0.03(-0.89%)
Dec 03, 2018 2.900 2.974 2.850 2.876 508,862 +0.03(+0.89%)
Nov 30, 2018 2.850 2.850 2.750 2.850 491,820 +0.02(+0.88%)
Nov 29, 2018 2.950 2.994 2.825 2.825 357,022 -0.14(-4.63%)
Nov 28, 2018 2.928 2.977 2.825 2.962 514,922 +0.06(+2.14%)
Nov 27, 2018 2.962 2.962 2.786 2.900 727,843 -0.05(-1.69%)
Nov 26, 2018 3.050 3.100 2.850 2.950 1,064,940 -0.10(-3.28%)
Nov 23, 2018 3.100 3.150 3.050 3.050 237,580 -0.10(-3.17%)
Nov 21, 2018 3.150 3.150 3.150 0 +0.08(+2.61%)
Nov 20, 2018 3.140 3.175 3.000 3.070 696,650 -0.06(-2.00%)
Nov 19, 2018 3.191 3.225 3.105 3.132 362,362 -0.06(-1.96%)
Nov 16, 2018 3.175 3.240 3.150 3.195 793,780 +0.07(+2.35%)
Nov 15, 2018 3.055 3.155 3.050 3.122 721,961 +0.09(+3.04%)
Nov 14, 2018 3.071 3.192 3.017 3.030 1,006,024 -0.04(-1.17%)
Nov 13, 2018 3.159 3.200 3.020 3.066 898,215 -0.03(-1.11%)
Nov 12, 2018 3.309 3.345 3.100 3.100 983,296 -0.19(-5.78%)
Nov 09, 2018 3.445 3.500 3.275 3.290 1,308,060 -0.21(-6.00%)
Nov 08, 2018 3.650 3.650 3.455 3.500 782,920 -0.15(-4.11%)
Nov 07, 2018 3.700 3.700 3.550 3.650 536,845 +0.00(+0.00%)
Nov 06, 2018 3.612 3.674 3.550 3.650 311,672 +0.00(+0.00%)
Nov 05, 2018 3.650 3.750 3.600 3.650 597,566 +0.05(+1.39%)
Nov 02, 2018 3.700 3.700 3.500 3.600 574,660 +0.12(+3.49%)
Nov 01, 2018 3.400 3.550 3.400 3.478 1,130,062 +0.17(+5.20%)
Oct 31, 2018 3.450 3.489 3.255 3.307 1,466,325 -0.14(-4.16%)
Oct 30, 2018 3.500 3.646 3.375 3.450 982,651 +0.15(+4.55%)
Oct 29, 2018 3.850 3.900 3.300 3.300 1,474,789 -0.55(-14.29%)
Oct 26, 2018 4.150 4.200 3.650 3.850 1,967,320 -0.25(-6.10%)
Oct 25, 2018 4.365 4.365 4.100 4.100 1,208,444 -0.20(-4.65%)
Oct 24, 2018 4.500 4.500 4.281 4.300 912,922 -0.18(-3.96%)
Oct 23, 2018 4.625 4.625 4.462 4.478 641,758 -0.07(-1.43%)
Oct 22, 2018 4.550 4.550 4.450 4.543 411,515 -0.01(-0.16%)
Oct 19, 2018 4.600 4.600 4.500 4.550 577,080 -0.02(-0.33%)
Oct 18, 2018 4.600 4.639 4.501 4.565 504,322 +0.00(+0.03%)
Oct 17, 2018 4.603 4.700 4.516 4.564 937,166 -0.03(-0.74%)
Oct 16, 2018 4.540 4.731 4.500 4.598 1,130,864 +0.15(+3.31%)
Oct 15, 2018 4.710 4.735 4.450 4.450 1,022,027 -0.10(-2.20%)
Oct 12, 2018 4.750 4.750 4.450 4.550 916,160 -0.20(-4.21%)
Oct 11, 2018 4.635 4.750 4.505 4.750 1,286,367 +0.25(+5.56%)
Oct 10, 2018 4.455 4.500 4.370 4.500 694,933 +0.05(+1.12%)
Oct 09, 2018 4.450 4.550 4.450 4.450 344,845 -0.16(-3.41%)
Oct 08, 2018 4.362 4.639 4.325 4.607 608,261 +0.21(+4.70%)
Oct 05, 2018 4.600 4.600 4.350 4.400 774,400 -0.04(-0.86%)
Oct 04, 2018 4.500 4.639 4.400 4.438 608,320 -0.06(-1.33%)
Oct 03, 2018 4.478 4.567 4.358 4.498 1,092,157 +0.05(+1.08%)
Oct 02, 2018 4.600 4.900 4.400 4.450 2,154,372 -0.20(-4.30%)
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.