Eldorado Gold Corporation (NY: EGO )

17.42 +0.36 (+2.11%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.46 20.95 19.30 20.19 365,012 +0.72(+3.71%)
May 30, 2006 19.50 20.11 19.22 19.46 295,912 +0.96(+5.21%)
May 26, 2006 19.14 19.14 18.26 18.50 218,140 -0.20(-1.07%)
May 25, 2006 18.22 18.78 17.98 18.70 220,158 +0.92(+5.19%)
May 24, 2006 17.50 17.86 17.26 17.78 230,923 -0.12(-0.67%)
May 23, 2006 19.38 19.38 17.90 17.90 427,359 -0.52(-2.83%)
May 22, 2006 18.06 18.62 17.46 18.42 212,234 -0.36(-1.92%)
May 19, 2006 18.10 18.98 17.42 18.78 278,219 +0.32(+1.74%)
May 18, 2006 18.90 19.58 17.98 18.46 305,730 -0.28(-1.50%)
May 17, 2006 19.94 20.27 18.58 18.74 315,996 -0.60(-3.11%)
May 16, 2006 19.30 20.35 18.62 19.34 307,050 -0.04(-0.21%)
May 15, 2006 20.15 20.35 19.18 19.38 308,994 -1.77(-8.35%)
May 12, 2006 22.27 22.43 20.75 21.15 285,645 -0.92(-4.18%)
May 11, 2006 22.87 23.28 22.07 22.07 556,414 -0.28(-1.26%)
May 10, 2006 21.59 22.67 21.55 22.35 317,865 +0.48(+2.20%)
May 09, 2006 21.91 22.11 21.51 21.87 265,560 +0.44(+2.06%)
May 08, 2006 21.27 21.51 20.63 21.43 233,490 +0.00(+0.00%)
May 05, 2006 21.99 21.99 21.31 21.43 208,222 -0.64(-2.91%)
May 04, 2006 21.99 22.19 21.39 22.07 246,647 +0.16(+0.73%)
May 03, 2006 22.63 22.67 21.27 21.91 321,179 -0.48(-2.15%)
May 02, 2006 21.95 22.55 21.75 22.39 330,474 +0.76(+3.53%)
May 01, 2006 21.43 21.87 21.27 21.63 209,917 +0.60(+2.86%)
Apr 28, 2006 20.55 21.35 20.47 21.03 259,131 +0.72(+3.56%)
Apr 27, 2006 20.31 20.71 20.02 20.31 259,082 -0.40(-1.94%)
Apr 26, 2006 20.83 20.99 20.51 20.71 199,201 +0.00(+0.00%)
Apr 25, 2006 21.11 21.35 20.23 20.71 267,978 -0.12(-0.58%)
Apr 24, 2006 20.87 20.87 20.23 20.83 266,582 +0.00(+0.00%)
Apr 21, 2006 20.55 21.07 20.47 20.83 234,586 +0.68(+3.39%)
Apr 20, 2006 21.11 21.15 19.78 20.15 453,449 -0.96(-4.56%)
Apr 19, 2006 20.63 21.23 20.11 21.11 319,958 +0.48(+2.33%)
Apr 18, 2006 20.43 20.63 19.94 20.63 297,432 +0.36(+1.78%)
Apr 17, 2006 20.11 20.59 19.98 20.27 260,377 +0.68(+3.48%)
Apr 13, 2006 19.86 19.74 19.38 19.58 171,068 -0.28(-1.41%)
Apr 12, 2006 19.42 19.86 19.18 19.86 206,129 +0.52(+2.70%)
Apr 11, 2006 19.58 19.90 18.98 19.34 323,522 -0.20(-1.03%)
Apr 10, 2006 19.90 20.19 19.50 19.54 348,241 -0.08(-0.41%)
Apr 07, 2006 19.94 20.02 19.34 19.62 217,492 -0.60(-2.98%)
Apr 06, 2006 20.47 20.47 19.86 20.23 303,113 +0.40(+2.02%)
Apr 05, 2006 19.82 20.02 19.54 19.82 232,842 +0.12(+0.61%)
Apr 04, 2006 19.74 19.82 19.10 19.70 218,464 +0.08(+0.41%)
Apr 03, 2006 19.42 19.78 19.42 19.62 306,926 +0.44(+2.30%)
Mar 31, 2006 19.38 19.62 18.70 19.18 315,573 -0.24(-1.24%)
Mar 30, 2006 19.30 19.86 19.06 19.42 447,244 +1.04(+5.68%)
Mar 29, 2006 17.74 18.38 17.62 18.38 235,483 +0.64(+3.62%)
Mar 28, 2006 18.34 18.42 17.58 17.74 405,729 -0.52(-2.86%)
Mar 27, 2006 17.62 18.34 17.34 18.26 721,975 +1.20(+7.06%)
Mar 24, 2006 16.25 17.06 16.09 17.06 650,010 +1.28(+8.14%)
Mar 23, 2006 16.25 16.45 15.69 15.77 318,413 -0.76(-4.61%)
Mar 22, 2006 16.49 16.53 16.25 16.53 195,264 -0.12(-0.72%)
Mar 21, 2006 17.14 17.14 16.61 16.65 185,396 -0.56(-3.26%)
Mar 20, 2006 17.26 17.78 17.14 17.22 145,925 -0.24(-1.38%)
Mar 17, 2006 17.26 17.46 16.53 17.46 272,613 +0.72(+4.32%)
Mar 16, 2006 17.30 17.42 16.73 16.73 292,722 -0.52(-3.02%)
Mar 15, 2006 17.38 17.62 17.10 17.26 175,254 +0.00(+0.00%)
Mar 14, 2006 17.14 17.46 16.89 17.26 172,314 +0.12(+0.70%)
Mar 13, 2006 17.50 17.50 17.02 17.14 157,637 +0.04(+0.24%)
Mar 10, 2006 16.57 17.42 16.09 17.10 243,856 +0.44(+2.65%)
Mar 09, 2006 17.26 17.46 16.53 16.65 222,127 -0.20(-1.19%)
Mar 08, 2006 16.93 17.18 16.53 16.85 258,583 -0.40(-2.33%)
Mar 07, 2006 17.38 17.58 16.73 17.26 172,713 +0.04(+0.23%)
Mar 06, 2006 18.46 18.46 16.89 17.22 319,211 -1.24(-6.74%)
Mar 03, 2006 18.94 18.98 18.38 18.46 313,679 -0.04(-0.22%)
Mar 02, 2006 18.06 18.78 17.78 18.50 417,292 +0.64(+3.60%)
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.