Skip to main content

Eldorado Gold Corporation (NY: EGO )

17.37 -0.59 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.08 24.12 22.91 23.28 158,719 -0.88(-3.65%)
Dec 28, 2007 23.56 24.56 23.56 24.16 195,995 +0.72(+3.08%)
Dec 27, 2007 22.55 23.68 22.55 23.44 271,013 +0.88(+3.91%)
Dec 26, 2007 23.20 23.60 22.55 22.55 178,487 -0.40(-1.75%)
Dec 24, 2007 23.11 23.40 22.79 22.95 106,718 -0.44(-1.89%)
Dec 21, 2007 21.87 23.40 21.87 23.40 403,225 +1.57(+7.17%)
Dec 20, 2007 21.87 22.07 21.51 21.83 199,426 -0.24(-1.09%)
Dec 19, 2007 21.75 22.07 21.07 22.07 202,839 +0.64(+3.00%)
Dec 18, 2007 21.79 21.79 20.71 21.43 337,850 +0.60(+2.89%)
Dec 17, 2007 21.47 22.11 20.59 20.83 346,260 -0.60(-2.81%)
Dec 14, 2007 21.95 22.15 21.43 21.43 219,012 -0.68(-3.09%)
Dec 13, 2007 22.11 22.51 21.67 22.11 250,983 -0.64(-2.82%)
Dec 12, 2007 22.95 23.56 22.39 22.75 239,470 -0.04(-0.18%)
Dec 11, 2007 23.52 23.72 22.35 22.79 222,501 -0.64(-2.74%)
Dec 10, 2007 23.60 24.15 23.44 23.44 217,686 -0.40(-1.68%)
Dec 07, 2007 23.36 23.88 23.16 23.84 197,083 +0.60(+2.59%)
Dec 06, 2007 22.59 23.48 22.55 23.24 308,340 +0.44(+1.94%)
Dec 05, 2007 23.07 23.28 22.55 22.79 189,412 -0.48(-2.07%)
Dec 04, 2007 23.48 23.48 22.91 23.28 280,110 -0.04(-0.17%)
Dec 03, 2007 22.67 23.48 22.67 23.32 146,647 -0.04(-0.17%)
Nov 30, 2007 23.64 23.68 22.99 23.36 295,712 -0.28(-1.19%)
Nov 29, 2007 23.76 24.20 23.36 23.64 183,242 -0.56(-2.32%)
Nov 28, 2007 22.79 24.28 22.51 24.20 371,184 +1.12(+4.87%)
Nov 27, 2007 23.16 23.48 22.35 23.07 305,157 -0.36(-1.54%)
Nov 26, 2007 24.32 25.24 23.24 23.44 498,143 -0.88(-3.63%)
Nov 23, 2007 23.11 24.44 23.11 24.32 222,175 +1.93(+8.60%)
Nov 21, 2007 22.99 23.07 22.19 22.39 237,278 -0.40(-1.76%)
Nov 20, 2007 21.87 23.11 21.67 22.79 305,306 +0.84(+3.84%)
Nov 19, 2007 23.28 23.28 21.75 21.95 271,279 -1.04(-4.54%)
Nov 16, 2007 22.19 23.16 21.31 22.99 339,806 +0.84(+3.80%)
Nov 15, 2007 22.07 22.39 21.83 22.15 305,552 -0.48(-2.13%)
Nov 14, 2007 23.76 24.28 22.63 22.63 267,180 -0.40(-1.74%)
Nov 13, 2007 21.87 23.03 21.87 23.03 295,566 +0.80(+3.61%)
Nov 12, 2007 22.91 23.40 21.95 22.23 430,184 -2.01(-8.28%)
Nov 09, 2007 24.24 24.56 23.52 24.24 461,436 -0.76(-3.05%)
Nov 08, 2007 25.28 25.88 23.88 25.00 596,287 -0.20(-0.80%)
Nov 07, 2007 26.85 27.29 25.20 25.20 457,127 -1.32(-4.99%)
Nov 06, 2007 27.09 27.09 25.92 26.53 390,299 +0.96(+3.77%)
Nov 05, 2007 27.81 27.81 25.00 25.56 470,454 -0.84(-3.19%)
Nov 02, 2007 27.09 27.09 26.20 26.41 489,656 +0.24(+0.92%)
Nov 01, 2007 27.09 27.17 26.00 26.16 551,217 -1.69(-6.05%)
Oct 31, 2007 27.97 28.33 27.49 27.85 476,870 +0.52(+1.91%)
Oct 30, 2007 27.61 27.81 27.17 27.33 236,156 -0.88(-3.13%)
Oct 29, 2007 27.49 28.25 27.21 28.21 347,519 +1.04(+3.84%)
Oct 26, 2007 27.37 27.61 26.85 27.17 306,826 +0.28(+1.04%)
Oct 25, 2007 27.49 27.65 26.89 26.89 341,164 -0.04(-0.15%)
Oct 24, 2007 26.25 27.09 25.76 26.93 315,847 +0.64(+2.44%)
Oct 23, 2007 26.16 26.53 25.64 26.29 422,350 +0.92(+3.64%)
Oct 22, 2007 25.48 26.20 25.04 25.36 607,498 -1.85(-6.78%)
Oct 19, 2007 27.85 27.85 26.81 27.21 384,199 -0.16(-0.59%)
Oct 18, 2007 27.45 27.61 27.17 27.37 353,275 +0.08(+0.29%)
Oct 17, 2007 27.49 28.01 26.89 27.29 535,678 +0.28(+1.04%)
Oct 16, 2007 28.01 28.05 26.85 27.01 624,069 -0.96(-3.44%)
Oct 15, 2007 27.33 27.97 27.09 27.97 576,324 +1.32(+4.97%)
Oct 12, 2007 27.29 27.69 26.29 26.65 482,423 -0.84(-3.07%)
Oct 11, 2007 27.49 28.21 25.80 27.49 815,446 +0.44(+1.63%)
Oct 10, 2007 26.37 27.09 26.04 27.05 485,619 +1.32(+5.15%)
Oct 09, 2007 25.04 25.96 24.64 25.72 384,797 +1.36(+5.60%)
Oct 08, 2007 24.68 24.76 24.00 24.36 169,174 -0.52(-2.10%)
Oct 05, 2007 23.92 25.08 23.92 24.88 406,851 +0.92(+3.85%)
Oct 04, 2007 23.68 24.32 23.32 23.96 334,337 +0.04(+0.17%)
Oct 03, 2007 24.56 24.56 23.92 23.92 310,265 -0.60(-2.45%)
Oct 02, 2007 24.48 24.64 23.88 24.52 444,977 -0.52(-2.08%)
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.