Eldorado Gold Corporation (NY: EGO )

17.29 +0.23 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.94 32.26 30.18 31.10 0 +0.16(+0.52%)
Jan 29, 2009 28.85 31.26 28.09 30.94 1,157,545 +1.73(+5.91%)
Jan 28, 2009 31.18 31.54 28.77 29.21 814,004 -1.73(-5.58%)
Jan 27, 2009 31.78 31.78 30.90 30.94 638,145 -1.52(-4.70%)
Jan 26, 2009 32.30 34.07 31.54 32.47 1,160,382 +0.44(+1.38%)
Jan 23, 2009 29.58 32.10 28.61 32.02 958,015 +3.41(+11.92%)
Jan 22, 2009 29.30 29.74 28.45 28.61 575,240 -1.12(-3.78%)
Jan 21, 2009 30.46 30.54 28.81 29.74 533,570 +0.20(+0.68%)
Jan 20, 2009 29.30 30.58 27.49 29.54 737,541 +0.12(+0.41%)
Jan 16, 2009 29.21 29.78 26.93 29.42 0 +1.52(+5.47%)
Jan 15, 2009 27.61 28.33 25.84 27.89 683,903 +0.12(+0.43%)
Jan 14, 2009 28.37 29.62 27.61 27.77 497,276 -1.52(-5.21%)
Jan 13, 2009 28.09 29.66 27.73 29.30 471,103 +1.04(+3.69%)
Jan 12, 2009 29.66 29.66 27.81 28.25 474,754 -2.61(-8.45%)
Jan 09, 2009 30.22 32.18 29.30 30.86 840,625 +0.48(+1.59%)
Jan 08, 2009 28.65 30.74 28.13 30.38 780,817 +2.93(+10.67%)
Jan 07, 2009 29.86 29.86 27.01 27.45 399,504 -2.53(-8.43%)
Jan 06, 2009 28.69 30.06 27.73 29.98 496,437 +1.61(+5.66%)
Jan 05, 2009 28.29 29.30 27.69 28.37 522,138 -1.61(-5.35%)
Jan 02, 2009 31.30 32.47 29.62 29.98 0 -1.93(-6.04%)
Jan 01, 2009 31.34 31.94 30.14 31.90 0 +0.00(+0.00%)
Dec 31, 2008 31.34 31.94 30.14 31.90 306,798 +0.56(+1.79%)
Dec 30, 2008 30.86 31.86 30.14 31.34 307,783 +0.04(+0.13%)
Dec 29, 2008 29.74 31.78 28.97 31.30 444,369 +1.77(+5.98%)
Dec 26, 2008 28.01 30.46 27.85 29.54 0 +1.57(+5.60%)
Dec 24, 2008 28.09 28.65 27.21 27.97 117,096 +0.24(+0.87%)
Dec 23, 2008 27.09 28.41 26.89 27.73 305,896 +0.64(+2.37%)
Dec 22, 2008 27.69 29.13 26.49 27.09 522,396 +0.36(+1.35%)
Dec 19, 2008 25.61 28.81 25.16 26.73 1,966,878 -0.28(-1.04%)
Dec 18, 2008 28.01 29.66 26.12 27.01 1,371,986 -0.64(-2.32%)
Dec 17, 2008 30.22 33.03 27.65 27.65 1,711,864 -1.69(-5.75%)
Dec 16, 2008 27.37 29.70 26.00 29.34 628,518 +2.69(+10.09%)
Dec 15, 2008 26.29 28.13 25.92 26.65 785,286 +1.04(+4.08%)
Dec 12, 2008 22.83 26.08 22.07 25.60 0 +2.01(+8.50%)
Dec 11, 2008 25.88 26.69 23.03 23.60 753,809 -1.00(-4.08%)
Dec 10, 2008 22.47 25.24 22.47 24.60 812,095 +3.21(+15.01%)
Dec 09, 2008 19.66 22.19 19.34 21.39 620,849 +1.52(+7.68%)
Dec 08, 2008 20.67 21.47 19.54 19.86 479,174 +0.44(+2.27%)
Dec 05, 2008 18.14 19.46 16.89 19.42 0 +0.12(+0.62%)
Dec 04, 2008 20.02 21.11 18.50 19.30 443,224 -1.24(-6.05%)
Dec 03, 2008 20.02 20.87 19.10 20.55 425,874 +0.04(+0.20%)
Dec 02, 2008 20.11 20.67 19.70 20.51 353,449 +1.24(+6.46%)
Dec 01, 2008 22.31 23.68 18.90 19.26 523,337 -3.61(-15.79%)
Nov 28, 2008 22.71 23.88 21.95 22.87 139,990 +0.20(+0.89%)
Nov 26, 2008 21.63 22.67 21.14 22.67 443,277 +0.88(+4.05%)
Nov 25, 2008 21.19 22.15 20.07 21.79 579,733 +1.08(+5.23%)
Nov 24, 2008 21.19 22.91 20.43 20.71 771,110 -0.24(-1.15%)
Nov 21, 2008 18.46 20.95 18.06 20.95 951,057 +3.85(+22.54%)
Nov 20, 2008 17.06 18.26 15.57 17.10 663,116 +0.32(+1.91%)
Nov 19, 2008 18.54 19.66 16.77 16.77 487,210 -1.40(-7.73%)
Nov 18, 2008 19.66 19.66 17.58 18.18 396,063 -0.48(-2.58%)
Nov 17, 2008 17.66 19.54 17.26 18.66 513,683 +0.68(+3.79%)
Nov 14, 2008 19.22 20.47 17.34 17.98 0 -1.24(-6.47%)
Nov 13, 2008 17.06 19.50 14.69 19.22 657,461 +2.89(+17.69%)
Nov 12, 2008 17.78 17.78 16.17 16.33 334,263 -2.45(-13.03%)
Nov 11, 2008 20.31 20.31 17.90 18.78 415,777 -2.41(-11.36%)
Nov 10, 2008 20.87 21.99 20.15 21.19 355,037 +1.44(+7.32%)
Nov 07, 2008 18.74 19.82 18.38 19.74 0 +1.61(+8.85%)
Nov 06, 2008 20.55 21.63 17.82 18.14 702,565 -2.17(-10.67%)
Nov 05, 2008 20.47 22.47 19.46 20.31 596,021 -0.36(-1.75%)
Nov 04, 2008 18.34 20.75 18.02 20.67 520,444 +3.93(+23.50%)
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.