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

Eldorado Gold Corporation (TSX: ELD )

20.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2019 5.060 5.140 4.890 5.030 1,006,806 +0.11(+2.24%)
May 30, 2019 4.700 4.930 4.640 4.920 947,976 +0.16(+3.36%)
May 29, 2019 4.880 4.950 4.710 4.760 963,825 -0.14(-2.86%)
May 28, 2019 4.680 5.120 4.610 4.900 2,203,954 +0.22(+4.70%)
May 27, 2019 4.240 4.780 4.240 4.680 1,505,720 +0.51(+12.23%)
May 24, 2019 4.310 4.330 4.100 4.170 951,158 -0.15(-3.47%)
May 23, 2019 4.640 4.680 4.300 4.320 1,435,508 -0.31(-6.70%)
May 22, 2019 4.600 4.710 4.550 4.630 870,188 +0.01(+0.22%)
May 21, 2019 4.630 4.680 4.530 4.620 533,049 -0.18(-3.75%)
May 17, 2019 4.800 4.800 4.800 0 -0.08(-1.64%)
May 16, 2019 5.100 5.110 4.780 4.880 1,154,275 -0.23(-4.50%)
May 15, 2019 4.910 5.220 4.910 5.110 943,363 +0.24(+4.93%)
May 14, 2019 4.980 4.990 4.800 4.870 569,038 -0.08(-1.62%)
May 13, 2019 4.750 5.000 4.750 4.950 1,226,454 +0.26(+5.54%)
May 10, 2019 4.790 4.880 4.670 4.690 761,327 -0.07(-1.47%)
May 09, 2019 4.700 4.780 4.650 4.760 1,078,057 +0.06(+1.28%)
May 08, 2019 4.770 4.810 4.580 4.700 794,723 +0.00(+0.00%)
May 07, 2019 4.800 4.850 4.700 4.700 1,535,527 -0.14(-2.89%)
May 06, 2019 4.610 4.970 4.590 4.840 1,008,021 +0.27(+5.91%)
May 03, 2019 5.250 5.380 4.550 4.570 3,832,697 -0.99(-17.81%)
May 02, 2019 5.430 5.560 5.290 5.560 753,868 +0.02(+0.36%)
May 01, 2019 5.540 5.660 5.450 5.540 899,106 -0.04(-0.72%)
Apr 30, 2019 5.590 5.710 5.560 5.580 645,829 -0.04(-0.71%)
Apr 29, 2019 5.760 5.760 5.580 5.620 470,479 -0.18(-3.10%)
Apr 26, 2019 5.620 5.870 5.610 5.800 749,324 +0.25(+4.50%)
Apr 25, 2019 5.610 5.700 5.520 5.550 558,907 -0.05(-0.89%)
Apr 24, 2019 5.580 5.690 5.490 5.600 505,556 +0.04(+0.72%)
Apr 23, 2019 5.500 5.600 5.410 5.560 781,462 +0.02(+0.36%)
Apr 22, 2019 5.730 5.730 5.520 5.540 474,645 -0.18(-3.15%)
Apr 18, 2019 5.720 5.720 5.720 0 -0.05(-0.87%)
Apr 17, 2019 5.720 5.800 5.660 5.770 471,393 +0.05(+0.87%)
Apr 16, 2019 5.860 5.870 5.670 5.720 814,179 -0.27(-4.51%)
Apr 15, 2019 5.960 6.060 5.850 5.990 566,957 -0.03(-0.50%)
Apr 12, 2019 6.100 6.150 6.000 6.020 491,710 -0.08(-1.31%)
Apr 11, 2019 6.160 6.200 6.050 6.100 636,697 -0.13(-2.09%)
Apr 10, 2019 6.310 6.410 6.200 6.230 665,310 -0.08(-1.27%)
Apr 09, 2019 6.230 6.350 6.190 6.310 596,962 +0.12(+1.94%)
Apr 08, 2019 6.190 6.290 6.090 6.190 452,728 +0.08(+1.31%)
Apr 05, 2019 6.210 6.220 6.090 6.110 411,802 -0.10(-1.61%)
Apr 04, 2019 6.040 6.260 5.970 6.210 835,548 +0.09(+1.47%)
Apr 03, 2019 5.940 6.160 5.840 6.120 1,235,626 +0.19(+3.20%)
Apr 02, 2019 5.890 6.040 5.820 5.930 671,671 +0.06(+1.02%)
Apr 01, 2019 6.200 6.270 5.780 5.870 1,040,528 -0.30(-4.86%)
Mar 29, 2019 6.340 6.450 6.170 6.170 572,214 -0.13(-2.06%)
Mar 28, 2019 6.490 6.500 6.260 6.300 860,940 -0.31(-4.69%)
Mar 27, 2019 6.720 6.820 6.610 6.610 1,095,950 -0.13(-1.93%)
Mar 26, 2019 6.550 6.830 6.450 6.740 978,154 +0.17(+2.59%)
Mar 25, 2019 6.250 6.650 6.220 6.570 921,588 +0.35(+5.63%)
Mar 22, 2019 6.110 6.270 6.060 6.220 822,394 +0.13(+2.13%)
Mar 21, 2019 6.280 6.320 6.030 6.090 1,081,532 -0.18(-2.87%)
Mar 20, 2019 6.030 6.290 5.900 6.270 1,039,294 +0.25(+4.15%)
Mar 19, 2019 5.930 6.100 5.860 6.020 804,856 +0.16(+2.73%)
Mar 18, 2019 6.020 6.030 5.850 5.860 672,259 -0.13(-2.17%)
Mar 15, 2019 6.090 6.140 5.850 5.990 1,265,090 -0.06(-0.99%)
Mar 14, 2019 6.200 6.210 6.010 6.050 976,707 -0.30(-4.72%)
Mar 13, 2019 6.400 6.500 6.210 6.350 986,025 +0.04(+0.63%)
Mar 12, 2019 5.990 6.390 5.960 6.310 1,509,765 +0.38(+6.41%)
Mar 11, 2019 5.990 5.990 5.780 5.930 815,891 -0.04(-0.67%)
Mar 08, 2019 5.880 6.000 5.720 5.970 1,404,741 +0.16(+2.75%)
Mar 07, 2019 5.600 5.810 5.560 5.810 877,315 +0.18(+3.20%)
Mar 06, 2019 5.680 5.750 5.600 5.630 609,348 -0.06(-1.05%)
Mar 05, 2019 5.630 5.710 5.560 5.690 605,841 +0.04(+0.71%)
Mar 04, 2019 5.540 5.680 5.460 5.650 615,568 +0.06(+1.07%)
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.