Eldorado Gold Corporation (NY: EGO )

17.06 -0.32 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 15.88 16.07 14.71 14.85 876,985 -0.83(-5.28%)
Sep 30, 2015 14.46 15.68 14.32 15.68 1,185,786 +1.02(+6.98%)
Sep 29, 2015 14.32 15.44 14.22 14.66 904,795 +0.49(+3.44%)
Sep 28, 2015 14.81 14.85 14.12 14.17 637,940 -1.12(-7.33%)
Sep 25, 2015 15.15 15.73 14.85 15.29 858,861 -0.29(-1.87%)
Sep 24, 2015 14.46 15.58 14.27 15.58 1,076,935 +1.51(+10.73%)
Sep 23, 2015 14.56 14.71 13.98 14.07 590,069 -0.24(-1.70%)
Sep 22, 2015 14.61 14.61 14.03 14.32 1,002,503 -0.63(-4.23%)
Sep 21, 2015 15.20 15.44 14.66 14.95 1,061,518 -0.49(-3.16%)
Sep 18, 2015 15.10 15.63 14.46 15.44 3,132,138 +0.73(+4.97%)
Sep 17, 2015 13.93 14.95 13.78 14.71 1,421,445 +0.63(+4.50%)
Sep 16, 2015 13.05 14.12 12.95 14.07 818,139 +1.36(+10.73%)
Sep 15, 2015 12.86 13.34 12.64 12.71 736,132 -0.15(-1.14%)
Sep 14, 2015 13.10 13.39 12.61 12.86 806,682 -0.49(-3.65%)
Sep 11, 2015 12.95 13.34 11.93 13.34 1,831,567 +0.34(+2.62%)
Sep 10, 2015 13.49 13.69 12.95 13.00 796,246 -0.29(-2.20%)
Sep 09, 2015 13.32 13.81 13.20 13.30 1,161,363 -0.19(-1.44%)
Sep 08, 2015 13.54 14.07 13.31 13.49 641,552 +0.10(+0.73%)
Sep 04, 2015 13.34 13.39 13.39 13.39 865,973 -0.10(-0.72%)
Sep 03, 2015 13.59 14.51 13.44 13.49 736,861 -0.44(-3.15%)
Sep 02, 2015 14.17 14.42 13.34 13.93 992,890 -0.24(-1.72%)
Sep 01, 2015 14.56 15.20 14.17 14.17 899,234 -0.44(-3.00%)
Aug 31, 2015 14.51 14.85 14.27 14.61 1,006,590 -0.29(-1.96%)
Aug 28, 2015 14.66 15.27 14.42 14.90 1,477,018 +0.29(+2.00%)
Aug 27, 2015 14.42 14.83 13.93 14.61 1,703,582 +0.58(+4.17%)
Aug 26, 2015 14.37 14.42 13.25 14.03 1,334,089 -0.44(-3.03%)
Aug 25, 2015 15.83 15.97 14.34 14.46 1,544,472 -0.78(-5.11%)
Aug 24, 2015 15.54 16.61 15.10 15.24 1,380,750 -1.27(-7.67%)
Aug 21, 2015 17.92 18.31 16.41 16.51 1,805,109 -2.92(-15.04%)
Aug 20, 2015 19.29 19.77 19.24 19.43 719,316 +0.54(+2.84%)
Aug 19, 2015 18.99 19.43 17.53 18.90 2,053,107 -1.51(-7.40%)
Aug 18, 2015 19.97 20.60 19.68 20.41 886,775 +0.19(+0.96%)
Aug 17, 2015 19.68 20.41 19.31 20.21 1,286,707 +1.12(+5.87%)
Aug 14, 2015 19.38 20.02 18.99 19.09 1,387,788 +0.54(+2.89%)
Aug 13, 2015 19.33 19.92 18.31 18.56 1,210,763 -1.02(-5.22%)
Aug 12, 2015 18.81 19.63 18.47 19.58 1,417,771 +1.35(+7.41%)
Aug 11, 2015 17.65 18.32 16.88 18.23 1,351,894 +0.72(+4.13%)
Aug 10, 2015 16.20 17.55 15.62 17.50 1,035,111 +1.49(+9.34%)
Aug 07, 2015 15.62 16.25 15.53 16.01 1,074,096 +0.39(+2.47%)
Aug 06, 2015 15.58 15.91 15.19 15.62 842,356 +0.19(+1.25%)
Aug 05, 2015 16.11 16.25 15.31 15.43 626,662 -0.53(-3.32%)
Aug 04, 2015 16.35 16.59 15.72 15.96 866,066 -0.29(-1.78%)
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.