Eldorado Gold Corporation (NY: EGO )

14.06 +0.09 (+0.64%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.899 4.899 4.899 0 -0.08(-1.60%)
Aug 30, 2018 4.950 5.050 4.945 4.979 432,564 -0.02(-0.43%)
Aug 29, 2018 4.800 5.100 4.700 5.000 581,477 -0.05(-0.99%)
Aug 28, 2018 5.250 5.250 4.981 5.050 460,760 -0.10(-1.94%)
Aug 27, 2018 5.100 5.300 5.075 5.150 689,458 +0.05(+0.98%)
Aug 24, 2018 4.975 5.150 4.890 5.100 948,300 +0.30(+6.25%)
Aug 23, 2018 4.925 5.050 4.780 4.800 847,609 -0.16(-3.27%)
Aug 22, 2018 5.050 5.150 4.901 4.963 1,367,230 -0.04(-0.75%)
Aug 21, 2018 4.875 5.000 4.814 5.000 557,848 +0.16(+3.31%)
Aug 20, 2018 4.850 4.900 4.700 4.840 455,166 +0.14(+2.98%)
Aug 17, 2018 4.600 4.800 4.600 4.700 963,740 +0.17(+3.74%)
Aug 16, 2018 4.700 4.911 4.514 4.530 1,219,459 -0.14(-2.99%)
Aug 15, 2018 4.950 4.950 4.565 4.670 1,339,011 -0.28(-5.66%)
Aug 14, 2018 4.950 5.050 4.900 4.950 736,273 +0.10(+2.06%)
Aug 13, 2018 5.050 5.150 4.800 4.850 1,488,227 -0.25(-4.90%)
Aug 10, 2018 5.150 5.250 5.050 5.100 634,580 -0.10(-1.92%)
Aug 09, 2018 5.300 5.350 5.150 5.200 298,068 -0.10(-1.89%)
Aug 08, 2018 5.200 5.350 5.150 5.300 364,873 +0.15(+2.91%)
Aug 07, 2018 5.250 5.400 5.150 5.150 379,087 -0.10(-1.90%)
Aug 06, 2018 5.300 5.400 5.200 5.250 280,884 -0.05(-0.94%)
Aug 03, 2018 5.150 5.400 5.150 5.300 476,300 +0.15(+2.91%)
Aug 02, 2018 5.150 5.350 5.100 5.150 908,792 +0.05(+0.98%)
Aug 01, 2018 5.450 5.500 5.100 5.100 1,443,761 -0.35(-6.42%)
Jul 31, 2018 5.350 5.500 5.350 5.450 415,090 +0.10(+1.87%)
Jul 30, 2018 5.350 5.550 5.250 5.350 555,117 +0.00(+0.00%)
Jul 27, 2018 5.350 5.600 5.300 5.350 740,660 +0.10(+1.90%)
Jul 26, 2018 5.600 5.750 5.200 5.250 1,111,074 -0.45(-7.89%)
Jul 25, 2018 5.700 5.800 5.600 5.700 527,566 +0.00(+0.00%)
Jul 24, 2018 5.650 5.800 5.600 5.700 805,149 +0.00(+0.00%)
Jul 23, 2018 5.600 5.700 5.550 5.700 608,822 +0.00(+0.00%)
Jul 20, 2018 5.350 5.750 5.350 5.700 1,890,167 +0.35(+6.54%)
Jul 19, 2018 5.350 5.475 5.300 5.350 642,981 -0.05(-0.93%)
Jul 18, 2018 5.300 5.450 5.300 5.400 668,740 +0.05(+0.93%)
Jul 17, 2018 5.300 5.450 5.300 5.350 869,376 -0.10(-1.83%)
Jul 16, 2018 5.350 5.500 5.300 5.450 389,793 +0.05(+0.93%)
Jul 13, 2018 5.300 5.550 5.300 5.400 511,168 +0.05(+0.93%)
Jul 12, 2018 5.200 5.450 5.150 5.350 539,201 +0.10(+1.90%)
Jul 11, 2018 5.250 5.400 5.200 5.250 700,948 +0.00(+0.00%)
Jul 10, 2018 5.200 5.350 5.100 5.250 380,031 +0.10(+1.94%)
Jul 09, 2018 5.300 5.300 5.150 5.150 552,920 -0.10(-1.90%)
Jul 06, 2018 5.200 5.300 5.124 5.250 449,746 +0.05(+0.96%)
Jul 05, 2018 5.100 5.200 5.000 5.200 640,568 +0.10(+1.96%)
Jul 03, 2018 5.100 5.100 5.100 0 +0.20(+4.08%)
Jul 02, 2018 4.950 4.950 4.823 4.900 378,848 -0.07(-1.36%)
Jun 29, 2018 4.909 5.000 4.854 4.968 412,992 +0.07(+1.40%)
Jun 28, 2018 4.891 4.904 4.726 4.899 1,087,034 +0.10(+2.06%)
Jun 27, 2018 5.250 5.300 4.720 4.800 2,129,734 -0.50(-9.43%)
Jun 26, 2018 5.450 5.450 5.200 5.300 508,190 -0.10(-1.85%)
Jun 25, 2018 5.500 5.550 5.400 5.400 510,030 -0.15(-2.70%)
Jun 22, 2018 5.600 5.650 5.450 5.550 443,825 -0.05(-0.89%)
Jun 21, 2018 5.650 5.667 5.450 5.600 576,073 +0.00(+0.00%)
Jun 20, 2018 5.750 5.800 5.625 5.600 418,691 -0.10(-1.75%)
Jun 19, 2018 5.650 5.750 5.600 5.700 585,632 -0.05(-0.87%)
Jun 18, 2018 5.800 5.850 5.750 5.750 306,352 -0.05(-0.86%)
Jun 15, 2018 5.850 5.850 5.800 1,783,451 -0.05(-0.85%)
Jun 14, 2018 5.850 5.900 5.800 5.850 660,436 +0.05(+0.86%)
Jun 13, 2018 5.700 5.900 5.600 5.800 691,531 +0.10(+1.75%)
Jun 12, 2018 5.750 5.850 5.600 5.700 605,386 -0.10(-1.72%)
Jun 11, 2018 5.700 5.900 5.650 5.800 990,513 +0.15(+2.65%)
Jun 08, 2018 5.700 5.750 5.600 5.650 412,278 +0.00(+0.00%)
Jun 07, 2018 5.700 5.750 5.600 5.650 477,538 +0.00(+0.00%)
Jun 06, 2018 5.550 5.650 815,071 -0.10(-1.74%)
Jun 05, 2018 5.500 5.800 5.400 5.750 946,409 +0.30(+5.50%)
Jun 04, 2018 5.550 5.600 5.450 5.450 497,270 -0.10(-1.80%)
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.