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 28, 2018 4.300 4.500 4.250 4.400 1,303,160 +0.14(+3.29%)
Sep 27, 2018 4.300 4.423 4.250 4.260 806,302 -0.09(-2.07%)
Sep 26, 2018 4.400 4.500 4.309 4.350 1,515,039 -0.05(-1.14%)
Sep 25, 2018 4.474 4.608 4.400 4.400 1,917,314 -0.00(-0.11%)
Sep 24, 2018 4.542 4.712 4.379 4.405 2,861,976 +0.00(+0.11%)
Sep 21, 2018 4.400 4.650 4.300 4.400 3,872,040 -0.03(-0.62%)
Sep 20, 2018 4.750 4.824 4.399 4.428 2,387,997 -0.36(-7.48%)
Sep 19, 2018 4.338 4.824 4.300 4.785 1,105,401 +0.45(+10.29%)
Sep 18, 2018 4.400 4.400 4.152 4.339 946,050 -0.01(-0.25%)
Sep 17, 2018 4.168 4.351 4.135 4.350 1,136,165 +0.25(+6.10%)
Sep 14, 2018 4.200 4.300 4.100 4.100 1,028,200 -0.15(-3.53%)
Sep 13, 2018 4.450 4.550 4.250 4.250 950,407 -0.11(-2.41%)
Sep 12, 2018 4.191 4.443 4.130 4.355 1,029,787 +0.13(+3.09%)
Sep 11, 2018 4.250 4.300 4.085 4.224 1,194,813 -0.03(-0.60%)
Sep 10, 2018 4.265 4.407 4.203 4.250 1,291,420 -0.03(-0.58%)
Sep 07, 2018 4.325 4.470 4.200 4.275 1,326,280 -0.02(-0.58%)
Sep 06, 2018 4.685 4.685 4.269 4.300 1,607,034 -0.30(-6.53%)
Sep 05, 2018 4.605 4.668 4.545 4.601 505,686 +0.00(+0.01%)
Sep 04, 2018 4.950 4.950 4.600 4.600 1,221,631 -0.30(-6.10%)
Aug 31, 2018 4.899 4.899 4.899 0 -0.08(-1.60%)
Aug 30, 2018 4.950 5.050 4.945 4.979 432,564 -0.02(-0.43%)
Aug 29, 2018 4.800 5.100 4.700 5.000 581,477 -0.05(-0.99%)
Aug 28, 2018 5.250 5.250 4.981 5.050 460,760 -0.10(-1.94%)
Aug 27, 2018 5.100 5.300 5.075 5.150 689,458 +0.05(+0.98%)
Aug 24, 2018 4.975 5.150 4.890 5.100 948,300 +0.30(+6.25%)
Aug 23, 2018 4.925 5.050 4.780 4.800 847,609 -0.16(-3.27%)
Aug 22, 2018 5.050 5.150 4.901 4.963 1,367,230 -0.04(-0.75%)
Aug 21, 2018 4.875 5.000 4.814 5.000 557,848 +0.16(+3.31%)
Aug 20, 2018 4.850 4.900 4.700 4.840 455,166 +0.14(+2.98%)
Aug 17, 2018 4.600 4.800 4.600 4.700 963,740 +0.17(+3.74%)
Aug 16, 2018 4.700 4.911 4.514 4.530 1,219,459 -0.14(-2.99%)
Aug 15, 2018 4.950 4.950 4.565 4.670 1,339,011 -0.28(-5.66%)
Aug 14, 2018 4.950 5.050 4.900 4.950 736,273 +0.10(+2.06%)
Aug 13, 2018 5.050 5.150 4.800 4.850 1,488,227 -0.25(-4.90%)
Aug 10, 2018 5.150 5.250 5.050 5.100 634,580 -0.10(-1.92%)
Aug 09, 2018 5.300 5.350 5.150 5.200 298,068 -0.10(-1.89%)
Aug 08, 2018 5.200 5.350 5.150 5.300 364,873 +0.15(+2.91%)
Aug 07, 2018 5.250 5.400 5.150 5.150 379,087 -0.10(-1.90%)
Aug 06, 2018 5.300 5.400 5.200 5.250 280,884 -0.05(-0.94%)
Aug 03, 2018 5.150 5.400 5.150 5.300 476,300 +0.15(+2.91%)
Aug 02, 2018 5.150 5.350 5.100 5.150 908,792 +0.05(+0.98%)
Aug 01, 2018 5.450 5.500 5.100 5.100 1,443,761 -0.35(-6.42%)
Jul 31, 2018 5.350 5.500 5.350 5.450 415,090 +0.10(+1.87%)
Jul 30, 2018 5.350 5.550 5.250 5.350 555,117 +0.00(+0.00%)
Jul 27, 2018 5.350 5.600 5.300 5.350 740,660 +0.10(+1.90%)
Jul 26, 2018 5.600 5.750 5.200 5.250 1,111,074 -0.45(-7.89%)
Jul 25, 2018 5.700 5.800 5.600 5.700 527,566 +0.00(+0.00%)
Jul 24, 2018 5.650 5.800 5.600 5.700 805,149 +0.00(+0.00%)
Jul 23, 2018 5.600 5.700 5.550 5.700 608,822 +0.00(+0.00%)
Jul 20, 2018 5.350 5.750 5.350 5.700 1,890,167 +0.35(+6.54%)
Jul 19, 2018 5.350 5.475 5.300 5.350 642,981 -0.05(-0.93%)
Jul 18, 2018 5.300 5.450 5.300 5.400 668,740 +0.05(+0.93%)
Jul 17, 2018 5.300 5.450 5.300 5.350 869,376 -0.10(-1.83%)
Jul 16, 2018 5.350 5.500 5.300 5.450 389,793 +0.05(+0.93%)
Jul 13, 2018 5.300 5.550 5.300 5.400 511,168 +0.05(+0.93%)
Jul 12, 2018 5.200 5.450 5.150 5.350 539,201 +0.10(+1.90%)
Jul 11, 2018 5.250 5.400 5.200 5.250 700,948 +0.00(+0.00%)
Jul 10, 2018 5.200 5.350 5.100 5.250 380,031 +0.10(+1.94%)
Jul 09, 2018 5.300 5.300 5.150 5.150 552,920 -0.10(-1.90%)
Jul 06, 2018 5.200 5.300 5.124 5.250 449,746 +0.05(+0.96%)
Jul 05, 2018 5.100 5.200 5.000 5.200 640,568 +0.10(+1.96%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.20(+4.08%)
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.