Eldorado Gold Corporation (NY: EGO )

14.07 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.240 4.360 4.200 4.350 1,686,092 +0.09(+2.11%)
Feb 27, 2019 4.290 4.300 4.200 4.260 1,187,532 -0.04(-0.93%)
Feb 26, 2019 4.300 4.370 4.210 4.300 1,176,678 +0.00(+0.00%)
Feb 25, 2019 4.450 4.450 4.280 4.300 1,872,368 -0.09(-2.05%)
Feb 22, 2019 4.120 4.630 4.100 4.390 3,142,000 +0.09(+2.09%)
Feb 21, 2019 4.320 4.370 4.190 4.300 1,716,383 -0.05(-1.15%)
Feb 20, 2019 4.450 4.450 4.290 4.350 2,298,647 -0.09(-2.03%)
Feb 19, 2019 4.230 4.510 4.230 4.440 2,914,010 +0.26(+6.22%)
Feb 15, 2019 4.080 4.190 4.000 4.180 1,779,300 +0.17(+4.24%)
Feb 14, 2019 3.990 4.090 3.960 4.010 1,260,019 +0.01(+0.25%)
Feb 13, 2019 3.950 4.140 3.940 4.000 1,493,227 +0.03(+0.76%)
Feb 12, 2019 4.020 4.110 3.940 3.970 1,378,865 -0.05(-1.24%)
Feb 11, 2019 3.950 4.110 3.880 4.020 1,960,852 -0.02(-0.50%)
Feb 08, 2019 3.900 4.060 3.820 4.040 2,852,900 +0.22(+5.76%)
Feb 07, 2019 3.920 3.990 3.800 3.820 2,657,294 -0.10(-2.55%)
Feb 06, 2019 4.330 4.400 3.880 3.920 3,677,419 -0.25(-6.00%)
Feb 05, 2019 3.910 4.180 3.890 4.170 2,622,592 +0.22(+5.57%)
Feb 04, 2019 3.950 4.060 3.840 3.950 2,105,415 -0.03(-0.75%)
Feb 01, 2019 3.820 4.080 3.810 3.980 4,744,700 +0.23(+6.13%)
Jan 31, 2019 3.440 3.770 3.410 3.750 8,437,875 +0.81(+27.55%)
Jan 30, 2019 2.830 2.970 2.780 2.940 1,903,097 +0.12(+4.26%)
Jan 29, 2019 2.810 2.850 2.790 2.820 1,388,078 +0.03(+1.08%)
Jan 28, 2019 2.710 2.800 2.680 2.790 1,512,939 +0.10(+3.72%)
Jan 25, 2019 2.700 2.805 2.660 2.690 2,062,200 +0.02(+0.75%)
Jan 24, 2019 2.640 2.690 2.610 2.670 704,666 +0.03(+1.14%)
Jan 23, 2019 2.650 2.720 2.610 2.640 1,118,759 -0.05(-1.86%)
Jan 22, 2019 2.640 2.740 2.520 2.690 1,869,938 +0.03(+1.13%)
Jan 18, 2019 2.800 2.800 2.660 2.660 1,219,200 -0.17(-6.01%)
Jan 17, 2019 2.860 2.860 2.770 2.830 1,072,664 -0.03(-1.05%)
Jan 16, 2019 2.900 2.999 2.860 2.860 1,001,782 -0.08(-2.72%)
Jan 15, 2019 2.950 2.980 2.830 2.940 2,153,554 +0.00(+0.00%)
Jan 14, 2019 3.050 3.060 2.840 2.940 1,305,796 -0.12(-3.92%)
Jan 11, 2019 3.020 3.090 3.010 3.060 1,163,600 +0.02(+0.66%)
Jan 10, 2019 3.230 3.230 3.030 3.040 1,698,724 -0.21(-6.46%)
Jan 09, 2019 3.310 3.400 3.170 3.250 1,431,204 -0.05(-1.52%)
Jan 08, 2019 3.320 3.400 3.260 3.300 1,531,301 -0.01(-0.30%)
Jan 07, 2019 3.300 3.390 3.220 3.310 1,416,636 +0.04(+1.22%)
Jan 04, 2019 3.300 3.340 3.200 3.270 1,354,500 -0.19(-5.49%)
Jan 03, 2019 3.190 3.460 3.190 3.460 1,700,414 +0.29(+9.15%)
Jan 02, 2019 2.870 3.330 2.840 3.170 1,873,838 +0.29(+10.07%)
Dec 31, 2018 2.770 2.950 2.730 2.880 1,033,100 -0.02(-0.69%)
Dec 28, 2018 2.850 2.950 2.850 2.900 1,061,140 -0.05(-1.69%)
Dec 27, 2018 2.942 3.022 2.891 2.950 744,038 -0.04(-1.45%)
Dec 26, 2018 3.000 3.075 2.876 2.994 746,280 +0.02(+0.62%)
Dec 24, 2018 2.945 3.030 2.900 2.975 655,140 +0.00(+0.00%)
Dec 21, 2018 3.060 3.125 2.900 2.975 2,328,500 -0.08(-2.71%)
Dec 20, 2018 3.150 3.250 2.890 3.058 1,636,856 +0.03(+0.96%)
Dec 19, 2018 3.250 3.425 3.029 3.029 1,642,513 -0.23(-7.13%)
Dec 18, 2018 3.135 3.332 3.068 3.261 1,660,606 +0.06(+1.92%)
Dec 17, 2018 2.900 3.200 2.900 3.200 1,537,733 +0.32(+10.92%)
Dec 14, 2018 2.950 2.990 2.875 2.885 843,040 -0.02(-0.52%)
Dec 13, 2018 3.000 3.100 2.900 2.900 1,137,841 -0.20(-6.45%)
Dec 12, 2018 3.100 3.163 3.050 3.100 459,899 +0.05(+1.64%)
Dec 11, 2018 3.150 3.150 3.050 3.050 540,636 +0.00(+0.00%)
Dec 10, 2018 3.150 3.150 3.000 3.050 526,067 +0.00(+0.00%)
Dec 07, 2018 2.850 3.150 2.850 3.050 1,190,540 +0.20(+7.02%)
Dec 06, 2018 2.850 2.900 2.800 2.850 652,366 +0.00(+0.00%)
Dec 04, 2018 3.000 3.000 2.800 2.850 706,700 -0.03(-0.89%)
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.