Skip to main content

Eldorado Gold Corporation (NY: EGO )

17.06 -0.32 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 36.00 36.76 34.95 36.12 755,354 +0.76(+2.16%)
Mar 30, 2009 36.68 37.20 34.59 35.35 814,163 -1.16(-3.19%)
Mar 26, 2009 38.89 38.93 36.24 36.52 1,252,009 -0.64(-1.73%)
Mar 25, 2009 35.80 37.16 35.11 37.16 1,142,098 +1.97(+5.59%)
Mar 24, 2009 34.03 36.04 32.91 35.19 1,268,664 +0.88(+2.57%)
Mar 23, 2009 33.99 35.07 33.95 34.31 963,191 +1.53(+4.65%)
Mar 20, 2009 34.27 34.67 32.79 32.79 1,012,170 -2.45(-6.95%)
Mar 19, 2009 33.91 36.04 33.63 35.23 1,116,034 +2.65(+8.13%)
Mar 18, 2009 28.41 32.59 27.69 32.59 1,024,355 +3.81(+13.25%)
Mar 17, 2009 29.46 29.76 28.29 28.77 369,626 -1.40(-4.65%)
Mar 16, 2009 30.10 31.10 29.70 30.18 320,337 -0.56(-1.83%)
Mar 13, 2009 31.06 31.78 30.06 30.74 0 +0.40(+1.32%)
Mar 12, 2009 29.46 30.34 29.13 30.34 427,008 +1.93(+6.78%)
Mar 11, 2009 29.50 30.18 28.37 28.41 847,001 -0.72(-2.48%)
Mar 10, 2009 32.34 32.55 28.49 29.13 945,037 -3.41(-10.48%)
Mar 09, 2009 33.43 33.43 32.02 32.55 426,930 -0.80(-2.41%)
Mar 06, 2009 35.56 35.56 33.23 33.35 0 -1.28(-3.71%)
Mar 05, 2009 33.07 35.15 32.75 34.63 775,095 +1.93(+5.89%)
Mar 04, 2009 33.27 34.07 32.14 32.71 608,932 +1.44(+4.62%)
Mar 02, 2009 33.91 33.91 31.14 31.26 744,886 -1.85(-5.58%)
Feb 27, 2009 34.87 34.87 32.10 33.11 0 -0.08(-0.24%)
Feb 26, 2009 32.10 34.23 31.42 33.19 794,268 +1.32(+4.16%)
Feb 25, 2009 33.31 34.11 31.34 31.86 933,150 -1.00(-3.05%)
Feb 24, 2009 36.12 38.16 32.71 32.87 723,056 -4.62(-12.31%)
Feb 23, 2009 36.12 38.20 34.79 37.48 994,617 +1.28(+3.55%)
Feb 20, 2009 34.95 36.32 34.68 36.20 0 +1.93(+5.62%)
Feb 19, 2009 34.75 35.48 33.99 34.27 788,582 -0.60(-1.73%)
Feb 18, 2009 34.99 36.28 33.67 34.87 737,642 -0.68(-1.92%)
Feb 17, 2009 34.99 36.40 34.23 35.56 1,010,439 +1.61(+4.73%)
Feb 13, 2009 34.11 34.51 33.51 33.95 482,291 -0.60(-1.74%)
Feb 12, 2009 34.39 34.79 33.39 34.55 659,206 +0.36(+1.06%)
Feb 11, 2009 32.99 34.47 32.55 34.19 777,267 +1.97(+6.10%)
Feb 10, 2009 32.95 34.03 31.90 32.22 673,312 -0.48(-1.47%)
Feb 09, 2009 32.14 32.91 32.02 32.71 434,476 +0.12(+0.37%)
Feb 06, 2009 31.82 33.35 31.18 32.59 490,877 +0.72(+2.27%)
Feb 05, 2009 32.71 32.91 31.42 31.86 514,027 -0.08(-0.25%)
Feb 04, 2009 31.78 32.63 31.42 31.94 644,587 +1.12(+3.65%)
Feb 03, 2009 30.90 31.78 30.50 30.82 723,121 +0.52(+1.72%)
Feb 02, 2009 29.86 31.10 29.30 30.30 539,819 -0.80(-2.58%)
Jan 30, 2009 31.94 32.26 30.18 31.10 0 +0.16(+0.52%)
Jan 29, 2009 28.85 31.26 28.09 30.94 1,157,545 +1.73(+5.91%)
Jan 28, 2009 31.18 31.54 28.77 29.21 814,004 -1.73(-5.58%)
Jan 27, 2009 31.78 31.78 30.90 30.94 638,145 -1.52(-4.70%)
Jan 26, 2009 32.30 34.07 31.54 32.47 1,160,382 +0.44(+1.38%)
Jan 23, 2009 29.58 32.10 28.61 32.02 958,015 +3.41(+11.92%)
Jan 22, 2009 29.30 29.74 28.45 28.61 575,240 -1.12(-3.78%)
Jan 21, 2009 30.46 30.54 28.81 29.74 533,570 +0.20(+0.68%)
Jan 20, 2009 29.30 30.58 27.49 29.54 737,541 +0.12(+0.41%)
Jan 16, 2009 29.21 29.78 26.93 29.42 0 +1.52(+5.47%)
Jan 15, 2009 27.61 28.33 25.84 27.89 683,903 +0.12(+0.43%)
Jan 14, 2009 28.37 29.62 27.61 27.77 497,276 -1.52(-5.21%)
Jan 13, 2009 28.09 29.66 27.73 29.30 471,103 +1.04(+3.69%)
Jan 12, 2009 29.66 29.66 27.81 28.25 474,754 -2.61(-8.45%)
Jan 09, 2009 30.22 32.18 29.30 30.86 840,625 +0.48(+1.59%)
Jan 08, 2009 28.65 30.74 28.13 30.38 780,817 +2.93(+10.67%)
Jan 07, 2009 29.86 29.86 27.01 27.45 399,504 -2.53(-8.43%)
Jan 06, 2009 28.69 30.06 27.73 29.98 496,437 +1.61(+5.66%)
Jan 05, 2009 28.29 29.30 27.69 28.37 522,138 -1.61(-5.35%)
Jan 02, 2009 31.30 32.47 29.62 29.98 0 -1.93(-6.04%)
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.