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, 2011 67.46 67.96 66.92 67.21 555,602 +0.08(+0.12%)
Mar 30, 2011 66.18 67.17 65.60 67.13 646,128 +1.86(+2.85%)
Mar 29, 2011 65.56 66.43 65.07 65.27 638,001 -0.29(-0.44%)
Mar 28, 2011 66.47 66.93 65.23 65.56 735,308 -1.69(-2.52%)
Mar 25, 2011 66.80 68.00 66.47 67.26 758,846 +0.58(+0.87%)
Mar 24, 2011 68.29 68.45 66.43 66.68 915,029 -1.45(-2.12%)
Mar 23, 2011 66.22 68.41 65.73 68.12 966,311 +1.69(+2.55%)
Mar 22, 2011 67.17 67.34 65.97 66.43 846,119 -0.95(-1.41%)
Mar 21, 2011 67.09 67.50 66.47 67.38 1,039,451 +1.82(+2.77%)
Mar 18, 2011 65.73 66.55 64.36 65.56 1,707,132 +0.74(+1.15%)
Mar 17, 2011 63.66 65.35 62.92 64.82 1,201,911 +1.65(+2.62%)
Mar 16, 2011 62.63 63.78 61.51 63.16 1,494,946 +0.41(+0.66%)
Mar 15, 2011 61.68 62.96 61.68 62.75 1,307,305 -0.58(-0.91%)
Mar 14, 2011 63.37 63.87 62.01 63.33 676,291 -0.62(-0.97%)
Mar 11, 2011 61.43 64.16 61.43 63.95 698,825 +1.03(+1.64%)
Mar 10, 2011 64.03 64.32 61.92 62.92 1,122,715 -2.36(-3.61%)
Mar 09, 2011 66.39 67.17 64.73 65.27 1,018,618 -1.32(-1.99%)
Mar 08, 2011 67.09 67.09 65.52 66.59 755,010 -0.62(-0.92%)
Mar 07, 2011 69.41 69.45 66.35 67.21 1,042,129 -1.36(-1.99%)
Mar 04, 2011 68.50 69.61 68.33 68.58 589,027 -0.04(-0.06%)
Mar 03, 2011 69.82 69.82 67.96 68.62 737,850 -1.86(-2.64%)
Mar 02, 2011 71.27 71.39 69.98 70.48 605,005 -0.74(-1.04%)
Mar 01, 2011 70.94 71.60 70.31 71.22 837,799 +0.70(+1.00%)
Feb 28, 2011 69.07 70.56 68.77 70.52 521,600 +1.86(+2.71%)
Feb 25, 2011 68.12 69.07 67.79 68.66 510,872 +0.79(+1.16%)
Feb 24, 2011 71.51 71.80 67.75 67.88 846,643 -3.14(-4.42%)
Feb 23, 2011 69.45 71.60 69.28 71.02 1,030,731 +1.45(+2.08%)
Feb 22, 2011 72.80 73.13 69.36 69.57 1,121,960 -2.40(-3.33%)
Feb 18, 2011 71.56 72.67 70.85 71.97 1,010,360 +1.32(+1.87%)
Feb 17, 2011 70.07 70.98 69.57 70.65 732,609 +0.83(+1.18%)
Feb 16, 2011 69.69 69.98 68.37 69.82 644,760 +0.70(+1.02%)
Feb 15, 2011 68.87 69.41 68.58 69.12 625,576 +1.07(+1.58%)
Feb 14, 2011 68.04 68.79 67.34 68.04 934,967 +0.25(+0.37%)
Feb 11, 2011 68.87 70.15 67.67 67.79 989,846 -1.45(-2.09%)
Feb 10, 2011 68.25 69.24 67.96 69.24 842,665 +0.21(+0.30%)
Feb 09, 2011 69.57 69.86 68.37 69.03 754,003 +0.45(+0.66%)
Feb 08, 2011 68.25 68.58 67.67 68.58 783,831 +1.55(+2.31%)
Feb 07, 2011 68.05 68.54 66.91 67.03 604,844 -0.94(-1.38%)
Feb 04, 2011 68.46 69.23 67.76 67.97 1,062,771 +0.08(+0.12%)
Feb 03, 2011 66.54 68.25 65.65 67.89 1,149,686 +1.71(+2.58%)
Feb 02, 2011 66.95 67.07 65.57 66.18 675,408 -0.77(-1.16%)
Feb 01, 2011 66.26 67.07 64.79 66.95 1,097,032 +1.30(+1.99%)
Jan 31, 2011 66.46 67.15 64.95 65.65 909,524 -1.18(-1.77%)
Jan 28, 2011 65.08 68.29 64.22 66.83 1,574,781 +1.22(+1.86%)
Jan 27, 2011 67.36 67.44 65.04 65.61 929,322 -1.83(-2.72%)
Jan 26, 2011 65.57 68.05 64.63 67.44 1,268,139 +1.63(+2.48%)
Jan 25, 2011 63.20 65.97 62.88 65.81 1,994,077 +1.55(+2.41%)
Jan 24, 2011 65.16 66.01 63.69 64.26 1,320,585 -0.86(-1.31%)
Jan 21, 2011 66.38 67.56 65.08 65.12 1,287,586 -1.75(-2.62%)
Jan 20, 2011 67.28 67.72 65.69 66.87 1,318,892 -1.91(-2.78%)
Jan 19, 2011 70.57 70.57 68.13 68.78 1,012,425 -1.26(-1.80%)
Jan 18, 2011 70.57 70.90 69.56 70.04 648,432 +0.33(+0.47%)
Jan 14, 2011 71.23 71.76 69.43 69.72 996,519 -2.48(-3.44%)
Jan 13, 2011 74.69 74.77 71.51 72.20 703,088 -2.20(-2.96%)
Jan 12, 2011 74.40 74.65 72.94 74.40 810,922 +0.86(+1.16%)
Jan 11, 2011 70.17 73.75 69.96 73.55 1,235,591 +4.32(+6.24%)
Jan 10, 2011 70.04 70.33 69.15 69.23 680,742 -0.73(-1.05%)
Jan 07, 2011 68.95 70.98 68.95 69.96 800,165 +0.69(+1.00%)
Jan 06, 2011 71.59 71.84 69.07 69.27 1,140,570 -2.57(-3.57%)
Jan 05, 2011 71.80 72.41 70.53 71.84 747,200 -0.86(-1.18%)
Jan 04, 2011 74.20 74.48 70.98 72.69 1,248,450 -2.08(-2.78%)
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.