Eldorado Gold Corporation (NY: EGO )

17.29 +0.23 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 83.02 83.65 81.47 83.44 835,188 +0.50(+0.61%)
Aug 30, 2011 82.14 83.23 81.51 82.94 879,200 +1.72(+2.12%)
Aug 29, 2011 82.39 82.43 80.38 81.22 869,542 -0.71(-0.87%)
Aug 26, 2011 80.25 82.10 77.94 81.93 697,349 +2.31(+2.90%)
Aug 25, 2011 76.51 81.01 76.05 79.62 1,119,172 +1.43(+1.83%)
Aug 24, 2011 79.41 80.33 75.92 78.19 1,300,992 -2.35(-2.92%)
Aug 23, 2011 82.35 84.24 79.16 80.54 1,493,382 -4.33(-5.10%)
Aug 22, 2011 80.84 85.27 80.84 84.87 1,886,467 +3.40(+4.18%)
Aug 19, 2011 81.47 83.48 81.17 81.47 1,317,365 +1.05(+1.31%)
Aug 18, 2011 81.59 83.02 79.79 80.42 872,602 -1.13(-1.39%)
Aug 17, 2011 82.69 83.15 80.42 81.55 675,393 -0.59(-0.72%)
Aug 16, 2011 82.18 83.27 81.51 82.14 773,264 -0.46(-0.56%)
Aug 15, 2011 79.87 82.69 79.07 82.60 888,566 +2.18(+2.72%)
Aug 12, 2011 80.80 80.96 78.48 80.42 841,014 -0.92(-1.14%)
Aug 11, 2011 80.67 81.89 78.61 81.34 1,528,827 -0.46(-0.57%)
Aug 10, 2011 77.98 83.27 76.30 81.80 2,672,452 +4.96(+6.45%)
Aug 09, 2011 73.58 76.85 72.59 76.85 1,875,908 +2.93(+3.97%)
Aug 08, 2011 73.58 77.18 72.34 73.91 2,001,993 +2.31(+3.23%)
Aug 05, 2011 72.09 74.41 69.28 71.60 1,397,977 -0.33(-0.46%)
Aug 04, 2011 76.39 76.39 70.15 71.93 1,813,915 -4.01(-5.28%)
Aug 03, 2011 75.90 76.89 74.66 75.94 1,436,268 +0.79(+1.05%)
Aug 02, 2011 72.01 76.18 71.31 75.15 1,442,642 +3.18(+4.42%)
Aug 01, 2011 71.10 72.75 70.44 71.97 1,029,531 +0.58(+0.81%)
Jul 29, 2011 73.66 73.87 70.81 71.39 1,085,346 -2.31(-3.14%)
Jul 28, 2011 73.00 74.53 72.01 73.70 917,325 +0.50(+0.68%)
Jul 27, 2011 76.43 77.01 72.80 73.21 1,027,344 -3.04(-3.98%)
Jul 26, 2011 76.06 76.81 75.48 76.25 638,269 -0.60(-0.78%)
Jul 25, 2011 77.51 78.46 76.52 76.85 1,069,451 +0.66(+0.87%)
Jul 22, 2011 76.02 76.47 75.73 76.18 699,734 +1.57(+2.11%)
Jul 21, 2011 75.56 75.77 74.04 74.61 957,972 -0.83(-1.10%)
Jul 20, 2011 74.16 76.18 74.08 75.44 868,911 +0.29(+0.39%)
Jul 19, 2011 76.56 76.76 74.56 75.15 1,030,374 -1.03(-1.36%)
Jul 18, 2011 74.41 76.27 73.91 76.18 1,344,621 +2.27(+3.08%)
Jul 15, 2011 73.37 74.37 72.63 73.91 845,117 +0.74(+1.02%)
Jul 14, 2011 74.12 74.37 72.63 73.17 1,574,014 -0.21(-0.28%)
Jul 13, 2011 69.90 74.37 69.61 73.37 2,289,623 +4.63(+6.73%)
Jul 12, 2011 65.27 68.95 65.11 68.74 1,098,813 +3.35(+5.12%)
Jul 11, 2011 66.06 66.88 64.86 65.40 875,129 -0.79(-1.19%)
Jul 08, 2011 67.17 68.04 65.73 66.18 746,884 +0.21(+0.31%)
Jul 07, 2011 66.47 67.26 65.97 65.97 837,173 -0.04(-0.06%)
Jul 06, 2011 64.49 66.72 64.45 66.02 1,371,636 +2.19(+3.43%)
Jul 05, 2011 61.43 64.24 60.93 63.83 1,170,938 +4.22(+7.07%)
Jul 01, 2011 60.15 60.15 58.49 59.61 574,232 -1.32(-2.17%)
Jun 30, 2011 61.14 61.51 59.86 60.93 753,734 -0.04(-0.07%)
Jun 29, 2011 60.85 61.92 59.98 60.97 631,678 +0.95(+1.58%)
Jun 28, 2011 58.49 60.93 58.16 60.02 721,660 +1.69(+2.91%)
Jun 27, 2011 57.54 58.86 56.78 58.33 665,747 +0.21(+0.36%)
Jun 24, 2011 59.53 59.86 58.04 58.12 572,579 -1.69(-2.83%)
Jun 23, 2011 59.53 59.94 58.45 59.82 1,489,183 -1.49(-2.43%)
Jun 22, 2011 58.04 62.30 57.96 61.30 1,978,944 +3.10(+5.33%)
Jun 21, 2011 55.85 58.58 55.72 58.20 866,369 +2.60(+4.68%)
Jun 20, 2011 55.97 56.05 55.60 55.60 692,512 -0.83(-1.47%)
Jun 17, 2011 56.43 57.67 56.34 56.43 1,281,790 -0.12(-0.22%)
Jun 16, 2011 57.62 57.75 55.85 56.55 979,640 -1.36(-2.36%)
Jun 15, 2011 58.49 59.77 57.36 57.91 916,747 -1.20(-2.03%)
Jun 14, 2011 58.49 60.23 58.24 59.11 621,507 +1.24(+2.14%)
Jun 13, 2011 58.04 58.72 57.25 57.87 721,781 -0.45(-0.78%)
Jun 10, 2011 59.15 59.28 57.58 58.33 884,565 -1.45(-2.42%)
Jun 09, 2011 58.53 60.19 57.96 59.77 903,357 +1.61(+2.77%)
Jun 08, 2011 58.95 59.73 57.58 58.16 1,129,976 -1.86(-3.10%)
Jun 07, 2011 61.39 61.47 59.57 60.02 702,503 -0.95(-1.56%)
Jun 06, 2011 61.59 62.83 60.52 60.97 795,289 -0.45(-0.74%)
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.