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 (%)
Sep 29, 2017 11.35 11.40 10.95 11.00 1,577,321 -0.50(-4.35%)
Sep 28, 2017 11.15 11.50 11.10 11.50 2,145,379 +0.40(+3.60%)
Sep 27, 2017 11.24 10.90 11.10 1,445,864 -0.20(-1.77%)
Sep 26, 2017 11.65 11.70 11.25 11.30 709,429 -0.45(-3.83%)
Sep 25, 2017 11.35 11.80 11.30 11.75 996,574 +0.45(+3.98%)
Sep 22, 2017 11.35 11.45 11.20 11.30 669,512 +0.10(+0.89%)
Sep 21, 2017 11.40 11.55 11.11 11.20 1,493,671 +0.15(+1.36%)
Sep 20, 2017 11.25 11.60 11.00 11.05 2,284,709 -0.20(-1.78%)
Sep 19, 2017 11.60 11.75 10.85 11.25 2,125,359 -0.35(-3.02%)
Sep 18, 2017 11.50 11.70 11.45 11.60 2,837,769 +0.00(+0.00%)
Sep 15, 2017 12.10 12.20 11.45 11.60 3,885,758 -0.30(-2.52%)
Sep 14, 2017 11.60 11.95 11.40 11.90 1,803,612 +0.45(+3.93%)
Sep 13, 2017 10.50 12.18 10.40 11.45 4,782,718 +1.60(+16.24%)
Sep 12, 2017 9.550 9.950 9.350 9.850 1,110,929 +0.20(+2.07%)
Sep 11, 2017 9.700 9.950 9.500 9.650 1,200,839 -0.65(-6.31%)
Sep 08, 2017 10.55 10.60 10.25 10.30 670,986 -0.25(-2.37%)
Sep 07, 2017 10.45 10.60 10.30 10.55 626,106 +0.25(+2.43%)
Sep 06, 2017 10.50 10.65 10.25 10.30 1,008,637 -0.20(-1.90%)
Sep 05, 2017 10.50 10.60 10.38 10.50 1,331,955 +0.10(+0.96%)
Sep 01, 2017 10.40 10.45 10.15 10.40 575,424 +0.10(+0.97%)
Aug 31, 2017 10.00 10.30 9.850 10.30 690,998 +0.35(+3.52%)
Aug 30, 2017 10.10 10.25 9.850 9.950 778,881 -0.20(-1.97%)
Aug 29, 2017 10.70 10.70 10.05 10.15 1,483,507 -0.20(-1.93%)
Aug 28, 2017 9.950 10.35 9.900 10.35 1,089,135 +0.55(+5.61%)
Aug 25, 2017 9.750 9.800 9.450 9.800 834,892 +0.15(+1.55%)
Aug 24, 2017 9.550 9.700 9.450 9.650 572,387 +0.10(+1.05%)
Aug 23, 2017 9.550 9.575 9.400 9.550 421,595 +0.10(+1.06%)
Aug 22, 2017 9.550 9.600 9.450 9.450 567,371 -0.10(-1.05%)
Aug 21, 2017 9.550 9.650 9.400 9.550 755,882 +0.05(+0.53%)
Aug 18, 2017 9.550 9.600 9.300 9.500 950,181 +0.15(+1.60%)
Aug 17, 2017 9.650 9.700 9.250 9.350 709,273 -0.10(-1.06%)
Aug 16, 2017 9.350 9.600 9.150 9.450 967,061 +0.05(+0.53%)
Aug 15, 2017 9.450 9.650 9.350 9.400 1,065,709 -0.15(-1.57%)
Aug 14, 2017 10.10 10.10 9.500 9.550 871,033 -0.45(-4.50%)
Aug 11, 2017 9.700 10.10 9.575 10.00 1,051,332 +0.35(+3.63%)
Aug 10, 2017 9.750 9.800 9.550 9.650 1,029,968 +0.05(+0.52%)
Aug 09, 2017 9.750 10.00 9.600 9.600 1,346,037 +0.10(+1.05%)
Aug 08, 2017 9.800 9.825 9.250 9.500 1,036,561 -0.15(-1.55%)
Aug 07, 2017 9.400 10.10 9.250 9.650 1,295,005 +0.50(+5.46%)
Aug 04, 2017 9.350 9.500 8.850 9.150 1,870,788 -0.10(-1.08%)
Aug 03, 2017 9.900 10.00 9.175 9.250 2,160,871 -0.70(-7.04%)
Aug 02, 2017 10.50 10.50 9.900 9.950 1,624,582 -0.45(-4.33%)
Aug 01, 2017 10.50 10.50 10.15 10.40 1,445,114 -0.20(-1.89%)
Jul 31, 2017 10.35 10.65 10.25 10.60 1,982,806 -0.70(-6.19%)
Jul 28, 2017 11.75 12.05 11.15 11.30 1,853,186 -0.70(-5.83%)
Jul 27, 2017 12.40 12.40 11.95 12.00 1,056,470 -0.35(-2.83%)
Jul 26, 2017 12.10 12.45 12.00 12.35 1,525,374 +0.25(+2.07%)
Jul 25, 2017 12.20 12.45 12.10 12.10 697,241 -0.10(-0.82%)
Jul 24, 2017 12.50 12.65 12.20 12.20 614,466 -0.30(-2.40%)
Jul 21, 2017 12.85 13.00 12.40 12.50 893,549 -0.20(-1.57%)
Jul 20, 2017 12.35 12.75 12.35 12.70 918,855 +0.25(+2.01%)
Jul 19, 2017 12.35 12.55 12.25 12.45 612,227 +0.05(+0.40%)
Jul 18, 2017 12.40 12.50 12.25 12.40 598,664 +0.15(+1.22%)
Jul 17, 2017 12.10 12.40 12.10 12.25 750,765 +0.20(+1.66%)
Jul 14, 2017 12.32 12.40 12.00 12.05 965,699 +0.00(+0.00%)
Jul 13, 2017 12.20 12.35 11.90 12.05 804,964 -0.10(-0.82%)
Jul 12, 2017 12.20 12.40 12.10 12.15 968,009 +0.00(+0.00%)
Jul 11, 2017 12.10 12.25 11.90 12.15 1,275,333 +0.00(+0.00%)
Jul 10, 2017 12.20 12.35 12.05 12.15 1,979,327 +0.05(+0.41%)
Jul 07, 2017 12.65 12.75 12.05 12.10 1,421,804 -0.70(-5.47%)
Jul 06, 2017 12.80 12.95 12.65 12.80 763,194 -0.05(-0.39%)
Jul 05, 2017 13.05 13.05 12.50 12.85 1,252,188 +0.00(+0.00%)
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.