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, 2015 14.56 14.46 14.46 14.46 719,820 -0.15(-1.00%)
Dec 30, 2015 14.85 14.85 14.42 14.61 485,755 -0.44(-2.91%)
Dec 29, 2015 15.00 15.24 14.76 15.05 494,353 +0.24(+1.64%)
Dec 28, 2015 15.49 15.49 14.66 14.81 392,048 -0.93(-5.88%)
Dec 24, 2015 15.44 15.73 15.73 15.73 206,170 +0.44(+2.87%)
Dec 23, 2015 15.29 15.68 15.20 15.29 468,790 +0.10(+0.64%)
Dec 22, 2015 15.39 15.83 15.15 15.20 486,603 -0.24(-1.58%)
Dec 21, 2015 15.15 15.61 14.76 15.44 706,536 +0.63(+4.28%)
Dec 18, 2015 14.07 15.20 13.88 14.81 1,467,440 +0.97(+7.04%)
Dec 17, 2015 13.83 14.12 13.49 13.83 590,981 -0.63(-4.38%)
Dec 16, 2015 14.51 14.78 13.78 14.46 949,228 +0.29(+2.06%)
Dec 15, 2015 14.37 14.51 13.95 14.17 449,201 +0.00(+0.00%)
Dec 14, 2015 14.95 14.95 14.07 14.17 727,280 -0.83(-5.52%)
Dec 11, 2015 14.61 15.29 14.51 15.00 763,377 +0.24(+1.65%)
Dec 10, 2015 14.71 15.10 14.46 14.76 416,535 -0.10(-0.66%)
Dec 09, 2015 14.95 15.39 14.61 14.85 540,599 +0.24(+1.67%)
Dec 08, 2015 15.00 15.10 14.46 14.61 758,589 -0.34(-2.28%)
Dec 07, 2015 15.68 15.88 14.71 14.95 775,184 -0.93(-5.83%)
Dec 04, 2015 15.44 15.93 15.39 15.88 711,630 +0.63(+4.15%)
Dec 03, 2015 15.39 15.58 14.95 15.24 520,454 +0.05(+0.32%)
Dec 02, 2015 14.81 15.34 14.51 15.20 676,199 +0.00(+0.00%)
Dec 01, 2015 14.95 15.34 14.56 15.20 678,307 +0.29(+1.96%)
Nov 30, 2015 14.46 14.95 14.39 14.90 810,405 +0.44(+3.03%)
Nov 27, 2015 14.71 14.96 14.42 14.46 238,668 -0.58(-3.88%)
Nov 25, 2015 14.90 15.05 15.05 15.05 649,084 +0.00(+0.00%)
Nov 24, 2015 15.10 15.29 14.71 15.05 757,465 +0.29(+1.98%)
Nov 23, 2015 14.76 15.00 14.61 14.76 368,831 -0.10(-0.66%)
Nov 20, 2015 15.93 16.07 14.61 14.85 602,263 -0.97(-6.15%)
Nov 19, 2015 15.88 16.07 15.58 15.83 519,197 +0.24(+1.56%)
Nov 18, 2015 14.85 15.73 14.61 15.58 966,338 +0.78(+5.26%)
Nov 17, 2015 15.54 15.63 14.64 14.81 737,066 -0.83(-5.30%)
Nov 16, 2015 15.73 15.83 15.51 15.63 547,936 +0.10(+0.63%)
Nov 13, 2015 15.54 15.88 15.41 15.54 657,139 -0.05(-0.31%)
Nov 12, 2015 15.73 16.36 15.34 15.58 557,331 -0.49(-3.03%)
Nov 11, 2015 15.73 16.17 15.63 16.07 642,954 +0.39(+2.48%)
Nov 10, 2015 16.07 16.51 15.44 15.68 926,175 -0.73(-4.45%)
Nov 09, 2015 15.68 16.56 15.24 16.41 1,182,567 +0.63(+4.01%)
Nov 06, 2015 15.54 16.36 15.29 15.78 936,476 -0.44(-2.70%)
Nov 05, 2015 16.51 16.56 15.58 16.22 1,243,726 -0.34(-2.06%)
Nov 04, 2015 17.53 17.53 16.51 16.56 962,987 -0.88(-5.03%)
Nov 03, 2015 17.73 17.97 17.29 17.44 998,935 -0.49(-2.72%)
Nov 02, 2015 16.66 18.26 16.56 17.92 999,004 +0.88(+5.14%)
Oct 30, 2015 18.07 18.41 17.00 17.05 984,086 -0.97(-5.41%)
Oct 29, 2015 18.51 18.75 17.73 18.02 903,690 -0.78(-4.14%)
Oct 28, 2015 19.77 20.36 18.07 18.80 1,139,030 -0.68(-3.50%)
Oct 27, 2015 18.99 19.53 18.80 19.48 510,700 +0.34(+1.78%)
Oct 26, 2015 19.87 20.02 19.04 19.14 735,884 -0.78(-3.91%)
Oct 23, 2015 19.33 20.16 18.70 19.92 1,054,577 +0.83(+4.34%)
Oct 22, 2015 18.65 19.21 18.51 19.09 772,358 +0.49(+2.62%)
Oct 21, 2015 19.04 19.09 18.36 18.60 636,604 -0.78(-4.02%)
Oct 20, 2015 18.51 19.58 18.46 19.38 926,315 +1.17(+6.42%)
Oct 19, 2015 19.14 19.72 18.12 18.21 919,215 -1.12(-5.79%)
Oct 16, 2015 19.87 20.19 19.24 19.33 1,147,589 -0.68(-3.41%)
Oct 15, 2015 19.33 20.16 19.19 20.02 1,232,654 +0.44(+2.24%)
Oct 14, 2015 18.75 19.72 18.51 19.58 1,270,266 +1.31(+7.20%)
Oct 13, 2015 18.02 18.75 17.68 18.26 722,239 +0.34(+1.90%)
Oct 12, 2015 19.63 19.68 17.78 17.92 946,747 -1.32(-6.84%)
Oct 09, 2015 19.24 19.43 18.51 19.24 1,423,678 +1.02(+5.62%)
Oct 08, 2015 18.31 19.58 18.12 18.21 1,469,657 -0.63(-3.36%)
Oct 07, 2015 18.80 19.04 18.12 18.85 1,418,091 +0.19(+1.04%)
Oct 06, 2015 18.26 19.04 17.97 18.65 1,697,698 +0.88(+4.93%)
Oct 05, 2015 16.75 18.21 16.58 17.78 1,782,994 +1.27(+7.67%)
Oct 02, 2015 15.44 16.66 15.17 16.51 1,717,525 +1.66(+11.15%)
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.