Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 29, 2018 0.9818 1.000 0.9707 0.9935 2,064,964 +0.01(+1.40%)
Jun 28, 2018 0.9782 0.9809 0.9453 0.9798 5,435,171 +0.02(+2.06%)
Jun 27, 2018 1.050 1.060 0.9440 0.9600 10,648,671 -0.10(-9.43%)
Jun 26, 2018 1.090 1.090 1.040 1.060 2,540,953 -0.02(-1.85%)
Jun 25, 2018 1.100 1.110 1.080 1.080 2,550,151 -0.03(-2.70%)
Jun 22, 2018 1.120 1.130 1.090 1.110 2,219,126 -0.01(-0.89%)
Jun 21, 2018 1.130 1.133 1.090 1.120 2,880,369 +0.00(+0.00%)
Jun 20, 2018 1.150 1.160 1.125 1.120 2,093,458 -0.02(-1.75%)
Jun 19, 2018 1.130 1.150 1.120 1.140 2,928,160 -0.01(-0.87%)
Jun 18, 2018 1.160 1.170 1.150 1.150 1,531,764 -0.01(-0.86%)
Jun 15, 2018 1.170 1.170 1.160 8,917,256 -0.01(-0.85%)
Jun 14, 2018 1.170 1.180 1.160 1.170 3,302,180 +0.01(+0.86%)
Jun 13, 2018 1.140 1.180 1.120 1.160 3,457,656 +0.02(+1.75%)
Jun 12, 2018 1.150 1.170 1.120 1.140 3,026,934 -0.02(-1.72%)
Jun 11, 2018 1.140 1.180 1.130 1.160 4,952,565 +0.03(+2.65%)
Jun 08, 2018 1.140 1.150 1.120 1.130 2,061,390 +0.00(+0.00%)
Jun 07, 2018 1.140 1.150 1.120 1.130 2,387,694 +0.00(+0.00%)
Jun 06, 2018 1.110 1.130 4,075,356 -0.02(-1.74%)
Jun 05, 2018 1.100 1.160 1.080 1.150 4,732,047 +0.06(+5.50%)
Jun 04, 2018 1.110 1.120 1.090 1.090 2,486,351 -0.02(-1.80%)
Jun 01, 2018 1.130 1.140 1.090 1.110 3,997,335 -0.01(-0.89%)
May 31, 2018 1.150 1.160 1.120 1.120 2,526,109 -0.02(-1.75%)
May 30, 2018 1.120 1.160 1.110 1.140 4,465,329 +0.02(+1.79%)
May 29, 2018 1.120 1.140 1.110 1.120 3,572,577 -0.01(-0.88%)
May 25, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
May 24, 2018 1.180 1.210 1.140 1.150 8,101,882 +0.00(+0.00%)
May 23, 2018 1.110 1.190 1.110 1.150 10,716,808 +0.04(+3.60%)
May 22, 2018 0.9850 1.120 0.9771 1.110 10,566,002 +0.16(+16.84%)
May 21, 2018 0.9951 1.010 0.9500 0.9500 6,817,036 -0.05(-5.00%)
May 18, 2018 1.000 1.020 0.9900 1.000 7,282,040 +0.02(+2.04%)
May 17, 2018 0.9600 0.9875 0.9522 0.9800 3,789,721 +0.03(+2.81%)
May 16, 2018 0.9500 0.9623 0.9500 0.9532 2,122,649 +0.00(+0.34%)
May 15, 2018 0.9500 0.9700 0.9310 0.9500 3,117,591 -0.00(-0.43%)
May 14, 2018 0.9500 0.9671 0.9450 0.9541 3,211,768 +0.00(+0.43%)
May 11, 2018 0.9532 0.9648 0.9448 0.9500 4,702,606 -0.01(-0.97%)
May 10, 2018 0.9773 0.9780 0.9550 0.9593 3,547,030 -0.01(-1.10%)
May 09, 2018 0.9961 0.9980 0.9555 0.9700 8,516,260 -0.01(-1.02%)
May 08, 2018 0.9832 1.010 0.9631 0.9800 5,524,804 -0.00(-0.31%)
May 07, 2018 1.010 1.020 0.9820 0.9830 3,414,743 -0.03(-2.67%)
May 04, 2018 0.9747 1.020 0.9725 1.010 3,662,931 +0.04(+4.12%)
May 03, 2018 1.020 1.040 0.9600 0.9700 7,611,761 -0.05(-4.90%)
May 02, 2018 0.9300 1.020 0.9300 1.020 15,884,129 +0.09(+9.68%)
May 01, 2018 0.9400 0.9560 0.9252 0.9300 12,295,715 -0.02(-2.11%)
Apr 30, 2018 0.9330 0.9600 0.9308 0.9500 6,559,460 -0.01(-0.52%)
Apr 27, 2018 0.9310 0.9589 0.9005 0.9550 11,103,451 +0.01(+1.37%)
Apr 26, 2018 0.9590 0.9650 0.9375 0.9421 6,456,623 -0.01(-1.31%)
Apr 25, 2018 0.9400 0.9599 0.9300 0.9546 10,054,316 +0.01(+1.55%)
Apr 24, 2018 0.9478 0.9491 0.9312 0.9400 5,293,935 -0.01(-1.05%)
Apr 23, 2018 0.9700 0.9700 0.9300 0.9500 15,843,696 -0.03(-3.06%)
Apr 20, 2018 0.9715 0.9849 0.9500 0.9800 9,787,928 +0.00(+0.19%)
Apr 19, 2018 0.9989 1.010 0.9627 0.9781 9,779,019 -0.01(-1.20%)
Apr 18, 2018 0.9850 1.010 0.9701 0.9900 9,115,679 +0.01(+1.25%)
Apr 17, 2018 0.9698 0.9868 0.9410 0.9778 16,313,806 +0.01(+0.54%)
Apr 16, 2018 0.9500 0.9800 0.9360 0.9725 27,360,652 +0.03(+3.35%)
Apr 13, 2018 0.9603 0.9800 0.9281 0.9410 22,740,104 -0.04(-4.33%)
Apr 12, 2018 1.000 1.010 0.9701 0.9836 23,719,660 -0.03(-2.61%)
Apr 11, 2018 0.9990 1.030 0.9905 1.010 8,529,510 +0.03(+2.67%)
Apr 10, 2018 0.9900 0.9918 0.9510 0.9837 14,381,123 +0.02(+1.62%)
Apr 09, 2018 0.9900 1.000 0.9631 0.9680 18,053,040 -0.01(-0.83%)
Apr 06, 2018 0.9620 0.9853 0.9500 0.9761 14,071,381 +0.02(+2.40%)
Apr 05, 2018 0.9400 0.9670 0.9201 0.9532 11,370,000 +0.02(+2.49%)
Apr 04, 2018 1.000 1.020 0.9054 0.9300 17,607,612 +0.02(+2.50%)
Apr 03, 2018 0.8350 0.9152 0.8261 0.9073 15,456,202 +0.08(+9.67%)
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.