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 (%)
Jun 30, 2006 19.18 19.82 19.18 19.38 257,935 +0.32(+1.68%)
Jun 29, 2006 18.06 19.18 18.06 19.06 183,801 +1.28(+7.22%)
Jun 28, 2006 18.42 18.46 17.66 17.78 152,952 -0.36(-1.99%)
Jun 27, 2006 19.38 19.38 18.14 18.14 151,332 -0.84(-4.44%)
Jun 26, 2006 18.82 19.02 18.42 18.98 127,161 +0.24(+1.28%)
Jun 23, 2006 18.06 18.78 17.90 18.74 173,261 +0.40(+2.19%)
Jun 22, 2006 18.94 18.94 18.22 18.34 189,583 -0.16(-0.87%)
Jun 21, 2006 17.94 18.98 17.94 18.50 218,115 +0.48(+2.67%)
Jun 20, 2006 17.22 18.02 17.06 18.02 139,222 +0.88(+5.15%)
Jun 19, 2006 17.18 17.46 16.98 17.14 147,046 -0.04(-0.23%)
Jun 16, 2006 17.74 17.94 17.18 17.18 189,134 -1.12(-6.14%)
Jun 15, 2006 17.34 18.30 17.26 18.30 213,430 +1.52(+9.09%)
Jun 14, 2006 17.10 17.34 16.53 16.77 270,071 +0.04(+0.24%)
Jun 13, 2006 16.85 17.02 16.17 16.73 552,078 -0.72(-4.14%)
Jun 12, 2006 18.66 18.78 17.38 17.46 218,165 -1.00(-5.44%)
Jun 09, 2006 18.66 18.94 18.06 18.46 133,864 +0.20(+1.10%)
Jun 08, 2006 18.50 18.50 17.42 18.26 258,857 -0.64(-3.40%)
Jun 07, 2006 18.70 19.90 18.46 18.90 151,282 -0.36(-1.88%)
Jun 06, 2006 19.02 19.38 18.78 19.26 101,893 -0.28(-1.44%)
Jun 05, 2006 20.27 20.27 19.30 19.54 160,577 -0.32(-1.62%)
Jun 02, 2006 20.27 20.51 19.78 19.86 131,098 +0.00(+0.00%)
Jun 01, 2006 19.46 19.90 19.26 19.86 192,722 -0.32(-1.59%)
May 31, 2006 19.46 20.95 19.30 20.19 365,012 +0.72(+3.71%)
May 30, 2006 19.50 20.11 19.22 19.46 295,912 +0.96(+5.21%)
May 26, 2006 19.14 19.14 18.26 18.50 218,140 -0.20(-1.07%)
May 25, 2006 18.22 18.78 17.98 18.70 220,158 +0.92(+5.19%)
May 24, 2006 17.50 17.86 17.26 17.78 230,923 -0.12(-0.67%)
May 23, 2006 19.38 19.38 17.90 17.90 427,359 -0.52(-2.83%)
May 22, 2006 18.06 18.62 17.46 18.42 212,234 -0.36(-1.92%)
May 19, 2006 18.10 18.98 17.42 18.78 278,219 +0.32(+1.74%)
May 18, 2006 18.90 19.58 17.98 18.46 305,730 -0.28(-1.50%)
May 17, 2006 19.94 20.27 18.58 18.74 315,996 -0.60(-3.11%)
May 16, 2006 19.30 20.35 18.62 19.34 307,050 -0.04(-0.21%)
May 15, 2006 20.15 20.35 19.18 19.38 308,994 -1.77(-8.35%)
May 12, 2006 22.27 22.43 20.75 21.15 285,645 -0.92(-4.18%)
May 11, 2006 22.87 23.28 22.07 22.07 556,414 -0.28(-1.26%)
May 10, 2006 21.59 22.67 21.55 22.35 317,865 +0.48(+2.20%)
May 09, 2006 21.91 22.11 21.51 21.87 265,560 +0.44(+2.06%)
May 08, 2006 21.27 21.51 20.63 21.43 233,490 +0.00(+0.00%)
May 05, 2006 21.99 21.99 21.31 21.43 208,222 -0.64(-2.91%)
May 04, 2006 21.99 22.19 21.39 22.07 246,647 +0.16(+0.73%)
May 03, 2006 22.63 22.67 21.27 21.91 321,179 -0.48(-2.15%)
May 02, 2006 21.95 22.55 21.75 22.39 330,474 +0.76(+3.53%)
May 01, 2006 21.43 21.87 21.27 21.63 209,917 +0.60(+2.86%)
Apr 28, 2006 20.55 21.35 20.47 21.03 259,131 +0.72(+3.56%)
Apr 27, 2006 20.31 20.71 20.02 20.31 259,082 -0.40(-1.94%)
Apr 26, 2006 20.83 20.99 20.51 20.71 199,201 +0.00(+0.00%)
Apr 25, 2006 21.11 21.35 20.23 20.71 267,978 -0.12(-0.58%)
Apr 24, 2006 20.87 20.87 20.23 20.83 266,582 +0.00(+0.00%)
Apr 21, 2006 20.55 21.07 20.47 20.83 234,586 +0.68(+3.39%)
Apr 20, 2006 21.11 21.15 19.78 20.15 453,449 -0.96(-4.56%)
Apr 19, 2006 20.63 21.23 20.11 21.11 319,958 +0.48(+2.33%)
Apr 18, 2006 20.43 20.63 19.94 20.63 297,432 +0.36(+1.78%)
Apr 17, 2006 20.11 20.59 19.98 20.27 260,377 +0.68(+3.48%)
Apr 13, 2006 19.86 19.74 19.38 19.58 171,068 -0.28(-1.41%)
Apr 12, 2006 19.42 19.86 19.18 19.86 206,129 +0.52(+2.70%)
Apr 11, 2006 19.58 19.90 18.98 19.34 323,522 -0.20(-1.03%)
Apr 10, 2006 19.90 20.19 19.50 19.54 348,241 -0.08(-0.41%)
Apr 07, 2006 19.94 20.02 19.34 19.62 217,492 -0.60(-2.98%)
Apr 06, 2006 20.47 20.47 19.86 20.23 303,113 +0.40(+2.02%)
Apr 05, 2006 19.82 20.02 19.54 19.82 232,842 +0.12(+0.61%)
Apr 04, 2006 19.74 19.82 19.10 19.70 218,464 +0.08(+0.41%)
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.