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

Eldorado Gold Corporation (NY: EGO )

14.90 -0.06 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 10.79 11.19 10.69 10.81 3,129,930 -0.07(-0.64%)
Oct 30, 2023 10.88 11.02 10.73 10.88 3,080,471 +0.10(+0.93%)
Oct 27, 2023 10.17 11.07 10.03 10.78 4,197,612 +0.90(+9.11%)
Oct 26, 2023 10.21 10.23 9.860 9.880 1,789,663 -0.32(-3.14%)
Oct 25, 2023 10.28 10.56 10.20 10.20 2,327,932 -0.14(-1.35%)
Oct 24, 2023 10.12 10.37 10.10 10.34 1,698,149 +0.10(+0.98%)
Oct 23, 2023 10.08 10.32 9.910 10.24 2,364,991 +0.03(+0.29%)
Oct 20, 2023 10.20 10.46 10.14 10.21 2,071,000 +0.08(+0.79%)
Oct 19, 2023 10.07 10.17 9.935 10.13 1,431,904 +0.06(+0.60%)
Oct 18, 2023 10.01 10.29 9.935 10.07 1,610,756 +0.11(+1.10%)
Oct 17, 2023 9.750 9.970 9.710 9.960 1,192,561 +0.20(+2.05%)
Oct 16, 2023 9.730 9.865 9.620 9.760 1,226,678 -0.04(-0.41%)
Oct 13, 2023 9.700 9.918 9.580 9.800 1,920,894 +0.47(+5.04%)
Oct 12, 2023 9.640 9.680 9.295 9.330 1,520,113 -0.27(-2.81%)
Oct 11, 2023 9.310 9.610 9.260 9.600 1,890,810 +0.49(+5.38%)
Oct 10, 2023 9.060 9.160 9.055 9.110 949,624 +0.09(+1.00%)
Oct 09, 2023 9.100 9.160 9.000 9.020 854,761 +0.09(+1.01%)
Oct 06, 2023 8.700 8.990 8.660 8.930 1,349,499 +0.23(+2.64%)
Oct 05, 2023 8.430 8.700 8.430 8.700 965,158 +0.23(+2.72%)
Oct 04, 2023 8.660 8.670 8.360 8.470 1,520,741 -0.21(-2.42%)
Oct 03, 2023 8.330 8.700 8.300 8.680 1,247,609 +0.25(+2.97%)
Oct 02, 2023 8.730 8.760 8.350 8.430 2,174,021 -0.48(-5.39%)
Sep 29, 2023 9.120 9.180 8.840 8.910 728,548 -0.05(-0.56%)
Sep 28, 2023 8.960 9.000 8.770 8.960 1,981,692 -0.03(-0.33%)
Sep 27, 2023 9.260 9.260 8.765 8.990 1,551,101 -0.20(-2.18%)
Sep 26, 2023 9.450 9.510 9.125 9.190 1,519,615 -0.40(-4.17%)
Sep 25, 2023 9.530 9.590 9.420 9.590 1,269,223 -0.01(-0.10%)
Sep 22, 2023 9.860 9.860 9.590 9.600 608,047 -0.11(-1.13%)
Sep 21, 2023 9.820 9.860 9.680 9.710 722,633 -0.34(-3.38%)
Sep 20, 2023 10.06 10.21 9.990 10.05 728,064 +0.05(+0.50%)
Sep 19, 2023 10.18 10.25 9.930 10.00 1,020,734 -0.13(-1.28%)
Sep 18, 2023 9.990 10.13 9.870 10.13 878,029 +0.11(+1.10%)
Sep 15, 2023 9.880 10.08 9.855 10.02 4,757,162 +0.28(+2.87%)
Sep 14, 2023 9.650 9.868 9.650 9.740 783,001 +0.11(+1.14%)
Sep 13, 2023 9.740 9.835 9.580 9.630 779,064 -0.10(-1.03%)
Sep 12, 2023 9.790 9.975 9.710 9.730 1,110,105 -0.07(-0.71%)
Sep 11, 2023 9.560 9.950 9.500 9.800 1,155,294 +0.34(+3.59%)
Sep 08, 2023 9.450 9.610 9.415 9.460 988,557 -0.01(-0.11%)
Sep 07, 2023 9.550 9.550 9.390 9.470 668,282 -0.07(-0.73%)
Sep 06, 2023 9.560 9.790 9.520 9.540 972,031 -0.03(-0.31%)
Sep 05, 2023 9.490 9.690 9.455 9.570 1,902,248 +0.01(+0.10%)
Sep 01, 2023 9.700 9.730 9.530 9.560 749,076 -0.01(-0.10%)
Aug 31, 2023 9.530 9.600 9.405 9.570 747,470 +0.02(+0.21%)
Aug 30, 2023 9.500 9.645 9.480 9.550 862,238 +0.08(+0.84%)
Aug 29, 2023 9.170 9.480 9.150 9.470 593,776 +0.26(+2.82%)
Aug 28, 2023 8.990 9.220 8.950 9.210 743,121 +0.27(+3.02%)
Aug 25, 2023 9.000 9.130 8.865 8.940 644,833 -0.12(-1.32%)
Aug 24, 2023 9.210 9.265 9.025 9.060 958,024 -0.15(-1.63%)
Aug 23, 2023 8.900 9.270 8.810 9.210 1,280,516 +0.44(+5.02%)
Aug 22, 2023 8.750 8.800 8.595 8.770 1,224,044 +0.08(+0.92%)
Aug 21, 2023 8.680 8.710 8.515 8.690 892,542 +0.03(+0.35%)
Aug 18, 2023 8.710 8.730 8.570 8.660 744,577 -0.10(-1.14%)
Aug 17, 2023 8.870 8.935 8.710 8.760 1,222,905 -0.05(-0.57%)
Aug 16, 2023 8.790 8.860 8.705 8.810 1,166,294 -0.03(-0.34%)
Aug 15, 2023 8.950 8.980 8.780 8.840 1,279,544 -0.18(-2.00%)
Aug 14, 2023 9.030 9.130 8.950 9.020 484,290 -0.14(-1.53%)
Aug 11, 2023 9.000 9.170 8.950 9.160 1,356,638 +0.08(+0.88%)
Aug 10, 2023 9.200 9.285 9.035 9.080 921,898 -0.01(-0.11%)
Aug 09, 2023 9.230 9.230 9.060 9.090 690,385 -0.08(-0.87%)
Aug 08, 2023 9.070 9.240 9.000 9.170 747,126 -0.04(-0.43%)
Aug 07, 2023 9.260 9.340 9.130 9.210 765,511 -0.03(-0.32%)
Aug 04, 2023 9.270 9.470 9.230 9.240 1,029,114 +0.02(+0.22%)
Aug 03, 2023 9.370 9.380 9.150 9.220 1,159,138 -0.16(-1.71%)
Aug 02, 2023 9.590 9.610 9.360 9.380 2,045,131 -0.29(-3.00%)
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.