FinancialContent is the trusted provider of stock market information to the media industry.
ELDORADO GOLD RG (NY: EGO)
1.110 USD  +0.160 (+16.84%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2018 0.9850 1.120 0.9771 1.110 10,566,002 +0.16(+16.84%)
May 21, 2018 0.9951 1.010 0.9500 0.9500 6,817,036 -0.05(-5.00%)
May 18, 2018 1.000 1.020 0.9900 1.000 7,282,040 +0.02(+2.04%)
May 17, 2018 0.9600 0.9875 0.9522 0.9800 3,789,721 +0.03(+2.81%)
May 16, 2018 0.9500 0.9623 0.9500 0.9532 2,122,649 +0.00(+0.34%)
May 15, 2018 0.9500 0.9700 0.9310 0.9500 3,117,591 -0.00(-0.43%)
May 14, 2018 0.9500 0.9671 0.9450 0.9541 3,211,768 +0.00(+0.43%)
May 11, 2018 0.9532 0.9648 0.9448 0.9500 4,702,606 -0.01(-0.97%)
May 10, 2018 0.9773 0.9780 0.9550 0.9593 3,547,030 -0.01(-1.10%)
May 09, 2018 0.9961 0.9980 0.9555 0.9700 8,516,260 -0.01(-1.02%)
May 08, 2018 0.9832 1.010 0.9631 0.9800 5,524,804 -0.00(-0.31%)
May 07, 2018 1.010 1.020 0.9820 0.9830 3,414,743 -0.03(-2.67%)
May 04, 2018 0.9747 1.020 0.9725 1.010 3,662,931 +0.04(+4.12%)
May 03, 2018 1.020 1.040 0.9600 0.9700 7,611,761 -0.05(-4.90%)
May 02, 2018 0.9300 1.020 0.9300 1.020 15,884,129 +0.09(+9.68%)
May 01, 2018 0.9400 0.9560 0.9252 0.9300 12,295,715 -0.02(-2.11%)
Apr 30, 2018 0.9330 0.9600 0.9308 0.9500 6,559,460 -0.01(-0.52%)
Apr 27, 2018 0.9310 0.9589 0.9005 0.9550 11,103,451 +0.01(+1.37%)
Apr 26, 2018 0.9590 0.9650 0.9375 0.9421 6,456,623 -0.01(-1.31%)
Apr 25, 2018 0.9400 0.9599 0.9300 0.9546 10,054,316 +0.01(+1.55%)
Apr 24, 2018 0.9478 0.9491 0.9312 0.9400 5,293,935 -0.01(-1.05%)
Apr 23, 2018 0.9700 0.9700 0.9300 0.9500 15,843,696 -0.03(-3.06%)
Apr 20, 2018 0.9715 0.9849 0.9500 0.9800 9,787,928 +0.00(+0.19%)
Apr 19, 2018 0.9989 1.010 0.9627 0.9781 9,779,019 -0.01(-1.20%)
Apr 18, 2018 0.9850 1.010 0.9701 0.9900 9,115,679 +0.01(+1.25%)
Apr 17, 2018 0.9698 0.9868 0.9410 0.9778 16,313,806 +0.01(+0.54%)
Apr 16, 2018 0.9500 0.9800 0.9360 0.9725 27,360,653 +0.03(+3.35%)
Apr 13, 2018 0.9603 0.9800 0.9281 0.9410 22,740,103 -0.04(-4.33%)
Apr 12, 2018 1.000 1.010 0.9701 0.9836 23,719,660 -0.03(-2.61%)
Apr 11, 2018 0.9990 1.030 0.9905 1.010 8,529,510 +0.03(+2.67%)
Apr 10, 2018 0.9900 0.9918 0.9510 0.9837 14,381,123 +0.02(+1.62%)
Apr 09, 2018 0.9900 1.000 0.9631 0.9680 18,053,041 -0.01(-0.83%)
Apr 06, 2018 0.9620 0.9853 0.9500 0.9761 14,071,381 +0.02(+2.40%)
Apr 05, 2018 0.9400 0.9670 0.9201 0.9532 11,370,000 +0.02(+2.49%)
Apr 04, 2018 1.000 1.020 0.9054 0.9300 17,607,611 +0.02(+2.50%)
Apr 03, 2018 0.8350 0.9152 0.8261 0.9073 15,456,202 +0.08(+9.67%)
Apr 02, 2018 0.8484 0.8600 0.8200 0.8273 12,616,619 -0.01(-1.51%)
Mar 29, 2018 0.8400 0.8400 0.8400 0 +0.03(+3.27%)
Mar 28, 2018 0.8291 0.8555 0.8100 0.8134 8,545,703 -0.02(-2.67%)
Mar 27, 2018 0.8599 0.8676 0.8020 0.8357 17,838,438 -0.03(-3.69%)
Mar 26, 2018 0.9300 0.9300 0.8508 0.8677 15,186,395 -0.03(-3.59%)
Mar 23, 2018 0.9689 0.9800 0.8950 0.9000 12,360,452 -0.02(-2.17%)
Mar 22, 2018 0.9877 1.010 0.9165 0.9200 23,350,864 -0.12(-11.54%)
Mar 21, 2018 1.050 1.060 1.020 1.040 14,602,129 +0.01(+0.97%)
Mar 20, 2018 1.060 1.070 1.030 1.030 9,020,831 -0.03(-2.83%)
Mar 19, 2018 1.080 1.100 1.060 1.060 9,877,678 -0.01(-0.93%)
Mar 16, 2018 1.080 1.100 1.060 1.070 31,059,741 -0.02(-1.83%)
Mar 15, 2018 1.080 1.090 1.050 1.090 13,578,049 +0.00(+0.00%)
Mar 14, 2018 1.080 1.110 1.070 1.090 8,632,663 +0.01(+0.93%)
Mar 13, 2018 1.110 1.130 1.080 1.080 8,849,748 -0.03(-2.70%)
Mar 12, 2018 1.120 1.130 1.090 1.110 7,841,899 +0.00(+0.00%)
Mar 09, 2018 1.090 1.130 1.080 1.110 11,633,863 +0.03(+2.78%)
Mar 08, 2018 1.100 1.100 1.070 1.080 9,118,399 -0.02(-1.82%)
Mar 07, 2018 1.090 1.100 5,729,999 -0.04(-3.51%)
Mar 06, 2018 1.170 1.180 1.140 1.140 5,876,647 +0.00(+0.00%)
Mar 05, 2018 1.110 1.150 1.090 1.140 7,362,516 +0.04(+3.64%)
Mar 02, 2018 1.120 1.130 1.070 1.100 10,587,902 +0.01(+0.92%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More