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

Eldorado Gold Corporation (NY: EGO )

14.26 -0.93 (-6.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2003 7.796 8.165 7.796 7.980 26,014 +0.32(+4.22%)
Jun 27, 2003 7.934 7.934 7.611 7.657 22,025 +0.00(+0.00%)
Jun 26, 2003 7.703 7.796 7.519 7.657 22,567 -0.14(-1.78%)
Jun 25, 2003 7.750 8.119 7.657 7.796 36,572 +0.18(+2.42%)
Jun 24, 2003 7.750 7.750 7.427 7.611 26,036 -0.28(-3.51%)
Jun 23, 2003 8.072 8.072 7.796 7.888 17,581 -0.18(-2.29%)
Jun 20, 2003 7.842 8.119 7.796 8.072 51,313 +0.23(+2.94%)
Jun 19, 2003 7.934 8.257 7.796 7.842 55,996 -0.14(-1.73%)
Jun 18, 2003 7.934 7.980 7.796 7.980 68,526 -0.14(-1.70%)
Jun 17, 2003 7.750 8.119 7.703 8.119 138,938 +0.46(+6.02%)
Jun 16, 2003 8.026 8.026 7.611 7.657 28,724 -0.32(-4.05%)
Jun 13, 2003 7.565 7.980 7.473 7.980 61,675 +0.42(+5.49%)
Jun 12, 2003 7.565 7.565 7.473 7.565 15,565 +0.05(+0.61%)
Jun 11, 2003 7.334 7.519 7.334 7.519 7,717 +0.18(+2.52%)
Jun 10, 2003 7.427 7.427 7.150 7.334 16,692 -0.28(-3.64%)
Jun 09, 2003 7.473 7.611 7.150 7.611 29,027 +0.14(+1.85%)
Jun 06, 2003 7.473 7.473 7.288 7.473 19,489 -0.09(-1.22%)
Jun 05, 2003 7.242 7.611 7.242 7.565 27,141 +0.42(+5.81%)
Jun 04, 2003 7.150 7.196 7.058 7.150 56,343 +0.00(+0.00%)
Jun 03, 2003 7.334 7.334 6.873 7.150 120,078 +0.00(+0.00%)
Jun 02, 2003 7.334 7.381 7.058 7.150 41,341 -0.23(-3.12%)
May 30, 2003 7.104 7.381 6.965 7.381 8,541 +0.18(+2.56%)
May 29, 2003 6.965 7.381 6.873 7.196 24,453 +0.05(+0.65%)
May 28, 2003 7.011 7.150 6.919 7.150 21,765 -0.23(-3.12%)
May 27, 2003 7.842 7.842 7.334 7.381 35,813 -0.23(-3.03%)
May 23, 2003 7.657 7.842 7.565 7.611 19,445 +0.05(+0.61%)
May 22, 2003 7.196 7.565 7.196 7.565 44,354 +0.23(+3.14%)
May 21, 2003 6.919 7.334 6.919 7.334 80,319 +0.18(+2.58%)
May 20, 2003 7.473 7.657 6.827 7.150 83,961 -0.42(-5.49%)
May 19, 2003 7.611 7.703 7.334 7.565 75,940 +0.09(+1.23%)
May 16, 2003 7.427 7.611 7.381 7.473 25,776 +0.00(+0.00%)
May 15, 2003 7.565 7.703 7.288 7.473 21,223 -0.09(-1.22%)
May 14, 2003 7.519 7.796 7.473 7.565 26,383 +0.05(+0.61%)
May 13, 2003 7.750 7.750 7.473 7.519 33,385 -0.32(-4.12%)
May 12, 2003 7.980 8.026 7.657 7.842 80,796 +0.09(+1.19%)
May 09, 2003 7.381 7.842 7.381 7.750 52,310 +0.37(+5.00%)
May 08, 2003 7.381 7.519 7.242 7.381 52,028 +0.14(+1.91%)
May 07, 2003 7.427 7.427 7.058 7.242 42,468 -0.09(-1.26%)
May 06, 2003 6.919 7.334 6.735 7.334 43,877 +0.46(+6.71%)
May 05, 2003 6.781 6.873 6.735 6.873 23,521 +0.14(+2.05%)
May 02, 2003 6.550 6.781 6.550 6.735 9,863 +0.14(+2.10%)
May 01, 2003 6.781 6.781 6.458 6.596 75,528 -0.09(-1.38%)
Apr 30, 2003 6.227 6.689 6.227 6.689 25,385 +0.78(+13.28%)
Apr 29, 2003 6.043 6.227 5.904 5.904 11,641 -0.18(-3.03%)
Apr 28, 2003 6.089 6.089 5.858 6.089 11,229 -0.05(-0.75%)
Apr 25, 2003 6.273 6.273 6.089 6.135 3,880 -0.09(-1.48%)
Apr 24, 2003 6.181 6.227 6.135 6.227 8,888 +0.05(+0.75%)
Apr 23, 2003 6.366 6.366 6.181 6.181 19,229 -0.18(-2.90%)
Apr 22, 2003 6.366 6.366 6.273 6.366 16,042 +0.09(+1.47%)
Apr 21, 2003 6.043 6.273 6.043 6.273 21,310 +0.32(+5.43%)
Apr 17, 2003 5.766 5.951 5.766 5.951 16,757 +0.28(+4.88%)
Apr 16, 2003 5.766 5.766 5.397 5.674 48,105 -0.14(-2.38%)
Apr 15, 2003 5.812 5.858 5.674 5.812 9,820 +0.14(+2.44%)
Apr 14, 2003 5.951 5.951 5.674 5.674 29,006 -0.32(-5.38%)
Apr 11, 2003 5.766 5.997 5.766 5.997 13,375 +0.14(+2.36%)
Apr 10, 2003 5.997 5.997 5.766 5.858 9,885 -0.09(-1.55%)
Apr 09, 2003 5.858 5.951 5.535 5.951 12,877 +0.28(+4.88%)
Apr 08, 2003 5.489 5.674 5.489 5.674 11,489 +0.14(+2.50%)
Apr 07, 2003 5.535 5.582 5.305 5.535 16,844 -0.28(-4.76%)
Apr 04, 2003 5.766 5.904 5.766 5.812 6,503 +0.09(+1.61%)
Apr 03, 2003 5.904 5.904 5.720 5.720 9,950 -0.23(-3.88%)
Apr 02, 2003 5.812 6.227 5.812 5.951 13,549 +0.09(+1.57%)
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.