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

Eldorado Gold Corporation (NY: EGO )

15.09 -0.21 (-1.37%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 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 30, 2003 12.09 12.50 11.99 12.04 53,546 +0.05(+0.38%)
Sep 29, 2003 11.90 12.22 11.49 11.99 62,976 +0.18(+1.56%)
Sep 26, 2003 11.90 11.72 10.93 11.81 143,534 -0.09(-0.78%)
Sep 25, 2003 12.82 12.82 11.76 11.90 122,506 -0.46(-3.73%)
Sep 24, 2003 12.32 12.45 12.18 12.36 86,346 +0.05(+0.37%)
Sep 23, 2003 12.55 12.55 12.18 12.32 76,699 -0.32(-2.55%)
Sep 22, 2003 13.01 13.10 12.45 12.64 115,287 +0.00(+0.00%)
Sep 19, 2003 12.18 12.78 12.45 12.64 133,454 +0.46(+3.79%)
Sep 18, 2003 12.22 12.27 12.04 12.18 104,057 -0.05(-0.38%)
Sep 17, 2003 11.85 12.18 11.62 12.22 99,938 +0.32(+2.71%)
Sep 16, 2003 11.49 11.95 11.35 11.90 121,812 +0.42(+3.61%)
Sep 15, 2003 10.79 11.49 10.75 11.49 92,633 +0.46(+4.18%)
Sep 12, 2003 10.93 11.30 10.84 11.02 96,578 +0.05(+0.42%)
Sep 11, 2003 11.21 11.53 10.89 10.98 132,305 -0.46(-4.03%)
Sep 10, 2003 11.67 11.76 11.12 11.44 85,782 -0.23(-1.98%)
Sep 09, 2003 12.18 12.41 11.53 11.67 123,048 -0.09(-0.78%)
Sep 08, 2003 12.18 12.18 11.67 11.76 89,511 -0.28(-2.30%)
Sep 05, 2003 12.32 12.32 11.99 12.04 98,941 -0.05(-0.38%)
Sep 04, 2003 11.53 12.13 11.44 12.09 97,966 +0.28(+2.34%)
Sep 03, 2003 11.76 11.85 11.16 11.81 120,468 -0.14(-1.16%)
Sep 02, 2003 11.99 12.18 11.76 11.95 130,245 -0.14(-1.15%)
Aug 29, 2003 11.81 12.27 11.67 12.09 149,301 +0.69(+6.07%)
Aug 28, 2003 11.07 11.53 10.93 11.39 168,877 +0.32(+2.92%)
Aug 27, 2003 10.70 11.07 10.70 11.07 102,410 +0.55(+5.26%)
Aug 26, 2003 10.43 10.66 10.06 10.52 119,623 +0.05(+0.44%)
Aug 25, 2003 10.56 10.70 10.29 10.47 47,584 -0.05(-0.44%)
Aug 22, 2003 10.61 10.79 10.29 10.52 91,180 -0.09(-0.87%)
Aug 21, 2003 10.79 11.02 10.24 10.61 119,883 -0.18(-1.71%)
Aug 20, 2003 10.79 10.98 10.56 10.79 107,006 +0.09(+0.86%)
Aug 19, 2003 10.33 10.75 9.964 10.70 85,414 +0.23(+2.20%)
Aug 18, 2003 10.33 10.56 10.15 10.47 77,284 -0.05(-0.44%)
Aug 15, 2003 10.47 10.52 10.47 10.52 11,337 +0.09(+0.88%)
Aug 14, 2003 10.70 10.70 10.24 10.43 75,441 +0.05(+0.45%)
Aug 13, 2003 10.01 10.43 9.779 10.38 70,282 +0.28(+2.74%)
Aug 12, 2003 10.29 10.29 10.06 10.10 59,985 -0.23(-2.23%)
Aug 11, 2003 10.38 10.38 9.964 10.33 120,251 +0.37(+3.70%)
Aug 08, 2003 9.918 10.10 9.825 9.964 79,951 +0.14(+1.41%)
Aug 07, 2003 10.15 10.15 9.456 9.825 135,730 -0.55(-5.33%)
Aug 06, 2003 9.964 10.66 9.964 10.38 161,159 +0.42(+4.17%)
Aug 05, 2003 9.779 10.06 9.595 9.964 58,857 +0.28(+2.86%)
Aug 04, 2003 9.595 9.918 9.595 9.687 21,982 +0.09(+0.96%)
Aug 01, 2003 9.549 9.871 9.410 9.595 63,345 +0.00(+0.00%)
Jul 31, 2003 9.687 9.871 9.502 9.595 55,345 -0.23(-2.35%)
Jul 30, 2003 9.272 9.825 9.272 9.825 84,720 +0.42(+4.41%)
Jul 29, 2003 9.226 9.595 9.041 9.410 56,689 +0.00(+0.00%)
Jul 28, 2003 9.687 9.918 9.364 9.410 143,209 -0.18(-1.92%)
Jul 25, 2003 9.871 9.871 9.318 9.595 152,358 +0.18(+1.96%)
Jul 24, 2003 9.733 9.733 9.226 9.410 105,575 -0.14(-1.45%)
Jul 23, 2003 9.272 9.687 9.272 9.549 105,618 +0.55(+6.15%)
Jul 22, 2003 8.857 9.133 8.764 8.995 19,185 +0.14(+1.56%)
Jul 21, 2003 8.580 8.857 8.534 8.857 34,339 +0.37(+4.35%)
Jul 18, 2003 8.626 8.626 8.349 8.488 11,836 -0.05(-0.54%)
Jul 17, 2003 8.303 8.534 8.303 8.534 15,912 +0.05(+0.54%)
Jul 16, 2003 8.718 8.718 8.303 8.488 19,944 -0.09(-1.08%)
Jul 15, 2003 9.133 9.133 8.441 8.580 41,146 -0.42(-4.62%)
Jul 14, 2003 8.857 9.133 8.672 8.995 49,145 +0.46(+5.41%)
Jul 11, 2003 8.718 8.718 8.488 8.534 20,941 -0.18(-2.12%)
Jul 10, 2003 8.718 8.857 8.303 8.718 22,524 -0.18(-2.07%)
Jul 09, 2003 9.041 9.180 8.764 8.903 26,209 -0.14(-1.53%)
Jul 08, 2003 9.226 9.364 8.810 9.041 42,100 -0.37(-3.92%)
Jul 07, 2003 8.672 9.410 8.534 9.410 68,981 +0.74(+8.51%)
Jul 03, 2003 8.672 8.903 8.626 8.672 21,873 +0.14(+1.62%)
Jul 02, 2003 8.810 8.903 8.349 8.534 75,658 -0.05(-0.54%)
Jul 01, 2003 8.257 8.672 8.119 8.580 120,967 +0.60(+7.51%)
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%)
Apr 01, 2003 5.812 6.089 5.812 5.858 8,628 -0.18(-3.05%)
Mar 31, 2003 6.135 6.227 5.997 6.043 22,502 +0.09(+1.55%)
Mar 28, 2003 5.858 5.951 5.720 5.951 17,516 +0.09(+1.57%)
Mar 27, 2003 5.951 5.997 5.766 5.858 7,869 -0.09(-1.55%)
Mar 26, 2003 5.997 5.997 5.951 5.951 6,005 +0.00(+0.00%)
Mar 25, 2003 5.904 6.043 5.858 5.951 2,883 -0.05(-0.77%)
Mar 24, 2003 5.997 5.997 5.904 5.997 39,346 +0.18(+3.17%)
Mar 21, 2003 6.181 6.181 5.812 5.812 45,113 -0.46(-7.35%)
Mar 20, 2003 5.904 6.273 5.904 6.273 21,375 +0.37(+6.25%)
Mar 19, 2003 6.366 6.366 5.904 5.904 23,261 -0.32(-5.19%)
Mar 18, 2003 5.997 6.227 5.997 6.227 9,581 +0.18(+3.05%)
Mar 17, 2003 6.181 6.181 5.858 6.043 21,461 +0.18(+3.15%)
Mar 14, 2003 5.812 5.904 5.720 5.858 32,171 +0.28(+4.96%)
Mar 13, 2003 5.489 5.951 5.443 5.582 23,044 -0.14(-2.42%)
Mar 12, 2003 5.443 5.720 5.443 5.720 20,247 +0.18(+3.33%)
Mar 11, 2003 5.628 5.628 5.443 5.535 51,291 -0.23(-4.00%)
Mar 10, 2003 5.997 6.043 5.628 5.766 36,875 -0.28(-4.58%)
Mar 07, 2003 6.366 6.366 5.812 6.043 77,197 -0.32(-5.07%)
Mar 06, 2003 6.458 6.504 6.273 6.366 22,849 -0.09(-1.43%)
Mar 05, 2003 6.596 6.596 6.412 6.458 9,516 +0.00(+0.00%)
Mar 04, 2003 6.458 6.689 6.366 6.458 45,677 +0.00(+0.00%)
Mar 03, 2003 6.504 6.596 6.366 6.458 57,361 +0.00(+0.00%)
Feb 28, 2003 6.458 6.642 6.320 6.458 58,207 +0.00(+0.00%)
Feb 27, 2003 6.458 6.642 6.366 6.458 40,322 -0.05(-0.71%)
Feb 26, 2003 6.504 6.642 6.320 6.504 14,481 -0.05(-0.70%)
Feb 25, 2003 6.596 6.689 6.273 6.550 22,264 -0.23(-3.40%)
Feb 24, 2003 6.550 6.781 6.550 6.781 8,888 +0.23(+3.52%)
Feb 21, 2003 6.596 6.689 6.412 6.550 12,400 -0.05(-0.70%)
Feb 20, 2003 6.689 6.735 6.550 6.596 22,003 +0.05(+0.70%)
Feb 19, 2003 6.458 6.735 6.412 6.550 45,893 +0.14(+2.16%)
Feb 18, 2003 6.273 6.458 6.181 6.412 41,861 +0.05(+0.72%)
Feb 14, 2003 6.458 6.504 6.320 6.366 66,228 -0.09(-1.43%)
Feb 13, 2003 6.227 6.550 6.227 6.458 59,573 +0.37(+6.06%)
Feb 12, 2003 6.273 6.458 6.043 6.089 32,908 -0.23(-3.65%)
Feb 11, 2003 6.320 6.458 6.043 6.320 28,269 -0.05(-0.72%)
Feb 10, 2003 6.919 6.965 5.997 6.366 60,895 -0.51(-7.38%)
Feb 07, 2003 6.965 7.058 6.827 6.873 8,844 -0.05(-0.67%)
Feb 06, 2003 7.104 7.150 6.781 6.919 44,246 -0.09(-1.32%)
Feb 05, 2003 7.381 7.611 7.011 7.011 30,957 -0.37(-5.00%)
Feb 04, 2003 7.104 7.519 7.104 7.381 37,981 +0.37(+5.26%)
Feb 03, 2003 6.827 7.058 6.781 7.011 17,971 +0.09(+1.33%)
Jan 31, 2003 7.196 7.196 6.735 6.919 12,270 +0.14(+2.04%)
Jan 30, 2003 6.458 6.919 6.458 6.781 19,684 +0.05(+0.68%)
Jan 29, 2003 7.150 7.150 6.412 6.735 48,343 -0.37(-5.19%)
Jan 28, 2003 7.011 7.150 6.827 7.104 16,259 +0.05(+0.65%)
Jan 27, 2003 7.242 7.334 6.965 7.058 38,609 +0.05(+0.66%)
Jan 24, 2003 7.011 7.242 6.781 7.011 79,279 +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.