Skip to main content

Eldorado Gold Corporation (NY: EGO )

17.37 -0.59 (-3.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.00 24.24 23.40 23.40 225,690 -0.36(-1.52%)
Jun 28, 2007 23.44 24.68 23.44 23.76 301,890 +0.68(+2.96%)
Jun 27, 2007 22.55 23.20 22.55 23.07 159,418 +0.28(+1.23%)
Jun 26, 2007 23.52 23.52 22.35 22.79 416,302 -0.80(-3.40%)
Jun 25, 2007 23.80 24.08 23.50 23.60 164,165 -0.40(-1.67%)
Jun 22, 2007 24.04 24.24 23.68 24.00 234,592 +0.20(+0.84%)
Jun 21, 2007 24.24 23.96 23.28 23.80 343,806 -0.20(-0.84%)
Jun 20, 2007 24.00 24.44 23.88 24.00 166,582 -0.08(-0.33%)
Jun 19, 2007 23.28 24.32 23.03 24.08 300,995 +0.80(+3.45%)
Jun 18, 2007 23.36 23.52 23.07 23.28 177,273 +0.40(+1.75%)
Jun 15, 2007 23.28 23.48 22.87 22.87 208,297 -0.08(-0.35%)
Jun 14, 2007 22.55 23.07 22.23 22.95 204,011 +0.52(+2.33%)
Jun 13, 2007 22.39 22.71 22.27 22.43 196,111 -0.04(-0.18%)
Jun 12, 2007 22.35 22.55 22.15 22.47 181,484 -0.16(-0.71%)
Jun 11, 2007 22.63 22.95 22.39 22.63 332,792 +0.24(+1.08%)
Jun 08, 2007 23.36 23.44 22.23 22.39 478,194 -0.92(-3.96%)
Jun 07, 2007 24.04 24.32 22.79 23.32 356,589 -1.00(-4.13%)
Jun 06, 2007 24.24 24.56 23.80 24.32 222,102 -0.16(-0.66%)
Jun 05, 2007 24.16 24.52 23.84 24.48 372,699 +0.24(+0.99%)
Jun 04, 2007 23.28 24.48 23.80 24.24 246,377 +0.24(+1.00%)
Jun 01, 2007 23.20 24.40 23.52 24.00 730,597 +1.12(+4.91%)
May 31, 2007 22.39 23.11 22.31 22.87 440,815 +0.92(+4.20%)
May 30, 2007 22.07 22.47 21.83 21.95 555,631 -0.60(-2.67%)
May 29, 2007 22.75 23.07 22.43 22.55 501,991 +0.08(+0.36%)
May 25, 2007 22.39 22.67 22.15 22.47 276,783 +0.48(+2.19%)
May 24, 2007 23.03 23.11 21.67 21.99 542,684 -1.16(-5.03%)
May 23, 2007 23.03 23.28 22.91 23.16 213,605 +0.48(+2.12%)
May 22, 2007 22.87 23.48 22.51 22.67 152,827 -0.20(-0.88%)
May 21, 2007 22.91 24.16 22.67 22.87 292,437 -0.44(-1.89%)
May 18, 2007 22.51 23.40 22.35 23.32 318,962 +1.04(+4.68%)
May 17, 2007 22.43 22.59 21.99 22.27 489,894 -0.16(-0.72%)
May 16, 2007 22.59 22.71 21.91 22.43 269,450 -0.28(-1.24%)
May 15, 2007 22.95 23.16 22.47 22.71 302,141 -0.36(-1.56%)
May 14, 2007 23.56 23.64 22.47 23.07 375,303 -0.36(-1.54%)
May 11, 2007 23.48 23.64 23.28 23.44 165,636 +0.12(+0.52%)
May 10, 2007 23.56 23.88 23.16 23.32 287,889 -0.72(-3.01%)
May 09, 2007 23.72 24.32 23.64 24.04 201,321 +0.32(+1.35%)
May 08, 2007 24.48 24.32 23.64 23.72 264,171 -0.84(-3.43%)
May 07, 2007 25.12 25.16 24.32 24.56 278,514 -0.24(-0.97%)
May 04, 2007 24.48 25.24 24.20 24.80 410,086 +0.88(+3.69%)
May 03, 2007 23.64 24.08 23.40 23.92 267,130 +0.64(+2.76%)
May 02, 2007 22.55 23.48 22.47 23.28 331,943 +0.32(+1.40%)
May 01, 2007 22.99 23.24 22.59 22.95 331,960 -0.72(-3.05%)
Apr 30, 2007 23.68 24.08 23.28 23.68 385,300 +0.04(+0.17%)
Apr 27, 2007 23.40 23.64 23.24 23.64 304,129 +0.56(+2.44%)
Apr 26, 2007 23.48 23.52 22.87 23.07 278,020 -0.80(-3.36%)
Apr 25, 2007 23.68 24.12 23.44 23.88 193,536 +0.56(+2.41%)
Apr 24, 2007 24.28 24.44 23.24 23.32 469,674 -1.40(-5.68%)
Apr 23, 2007 24.36 24.76 24.36 24.72 236,933 +0.24(+0.98%)
Apr 20, 2007 25.48 25.52 24.28 24.48 402,550 -0.60(-2.40%)
Apr 19, 2007 25.04 25.24 24.72 25.08 347,170 -0.52(-2.04%)
Apr 18, 2007 25.28 25.60 25.04 25.60 258,886 +0.52(+2.08%)
Apr 17, 2007 25.68 25.80 25.08 25.08 350,517 -0.60(-2.34%)
Apr 16, 2007 25.64 26.08 25.36 25.68 381,603 +0.32(+1.27%)
Apr 13, 2007 25.16 25.56 25.00 25.36 408,668 +0.16(+0.64%)
Apr 12, 2007 24.56 25.24 24.44 25.20 211,104 +0.60(+2.45%)
Apr 11, 2007 25.08 25.16 24.20 24.60 458,003 -0.20(-0.81%)
Apr 10, 2007 25.04 25.16 24.56 24.80 213,081 +0.28(+1.15%)
Apr 09, 2007 24.92 24.96 24.44 24.52 224,145 -0.04(-0.16%)
Apr 05, 2007 24.88 25.00 24.44 24.56 402,887 -0.36(-1.45%)
Apr 04, 2007 24.28 24.92 24.20 24.92 431,026 +1.04(+4.37%)
Apr 03, 2007 23.48 24.12 23.40 23.88 298,279 +0.32(+1.36%)
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.