Eldorado Gold Corporation (NY: EGO )

15.20 +0.42 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 62.65 64.62 61.74 63.85 1,050,976 +2.36(+3.83%)
Aug 30, 2012 61.35 62.22 60.82 61.50 549,071 -0.05(-0.08%)
Aug 29, 2012 61.98 62.46 61.16 61.55 525,240 -0.05(-0.08%)
Aug 27, 2012 62.70 62.84 60.74 61.59 689,371 -0.96(-1.54%)
Aug 24, 2012 62.65 63.04 61.79 62.56 540,360 -0.05(-0.08%)
Aug 23, 2012 65.01 65.34 62.36 62.60 1,219,842 -0.48(-0.76%)
Aug 22, 2012 60.49 63.52 60.10 63.08 1,308,077 +2.74(+4.54%)
Aug 21, 2012 58.90 61.35 58.66 60.34 1,135,992 +3.03(+5.29%)
Aug 20, 2012 57.17 57.70 56.35 57.31 431,616 +0.53(+0.93%)
Aug 17, 2012 57.55 58.18 56.23 56.79 475,255 -0.38(-0.67%)
Aug 16, 2012 55.10 57.27 54.67 57.17 642,588 +2.50(+4.57%)
Aug 15, 2012 54.04 54.81 53.80 54.67 302,545 +0.72(+1.34%)
Aug 14, 2012 54.09 54.86 53.76 53.95 341,199 -0.38(-0.71%)
Aug 13, 2012 55.05 56.02 54.24 54.33 462,426 -0.67(-1.22%)
Aug 10, 2012 54.33 55.25 54.14 55.01 336,086 +0.48(+0.88%)
Aug 09, 2012 53.64 55.04 53.18 54.53 322,996 +1.01(+1.89%)
Aug 08, 2012 55.20 55.87 53.28 53.52 744,897 -1.11(-2.02%)
Aug 07, 2012 53.29 55.86 53.19 54.62 983,868 +1.95(+3.70%)
Aug 06, 2012 52.10 54.00 51.86 52.67 596,982 +1.14(+2.22%)
Aug 03, 2012 51.43 52.29 50.86 51.53 798,642 +1.62(+3.24%)
Aug 02, 2012 50.29 51.86 49.63 49.91 768,558 -0.76(-1.50%)
Aug 01, 2012 51.53 50.67 50.67 50.67 929,176 -0.76(-1.48%)
Jul 31, 2012 53.91 54.15 51.10 51.43 865,478 -2.57(-4.76%)
Jul 30, 2012 52.58 54.29 52.58 54.00 798,649 +1.57(+2.99%)
Jul 27, 2012 47.48 53.19 47.48 52.43 1,250,290 +3.00(+6.06%)
Jul 26, 2012 50.10 50.39 48.25 49.43 854,024 +0.00(+0.00%)
Jul 25, 2012 49.67 49.96 48.48 49.43 714,282 +1.14(+2.36%)
Jul 24, 2012 48.53 48.96 47.53 48.29 968,272 +1.67(+3.57%)
Jul 23, 2012 48.10 48.10 46.53 46.63 917,696 -2.57(-5.22%)
Jul 20, 2012 48.86 50.01 48.77 49.20 544,295 -0.57(-1.15%)
Jul 19, 2012 49.77 50.58 49.48 49.77 400,992 +0.52(+1.06%)
Jul 18, 2012 49.10 49.58 48.72 49.24 405,027 -0.10(-0.19%)
Jul 17, 2012 50.67 50.67 48.91 49.34 704,208 -1.48(-2.90%)
Jul 16, 2012 51.58 51.58 50.20 50.81 518,383 -0.48(-0.93%)
Jul 13, 2012 51.72 51.86 50.62 51.29 553,002 +0.10(+0.19%)
Jul 12, 2012 51.86 51.96 49.67 51.20 1,291,607 -1.38(-2.62%)
Jul 11, 2012 54.29 54.43 51.17 52.58 1,318,816 -1.86(-3.41%)
Jul 10, 2012 58.05 58.52 53.86 54.43 841,958 -3.14(-5.45%)
Jul 09, 2012 57.95 58.19 56.81 57.57 580,734 -0.48(-0.82%)
Jul 06, 2012 58.48 59.28 57.76 58.05 845,162 -1.33(-2.24%)
Jul 05, 2012 59.00 59.71 57.95 59.38 1,024,137 -2.19(-3.55%)
Jul 03, 2012 61.47 62.00 60.81 61.57 553,866 +1.28(+2.13%)
Jul 02, 2012 58.14 60.43 58.09 60.28 414,490 +1.67(+2.84%)
Jun 29, 2012 59.38 59.71 57.76 58.62 775,791 +1.43(+2.50%)
Jun 28, 2012 57.19 57.90 55.86 57.19 657,373 -0.81(-1.39%)
Jun 27, 2012 58.38 58.67 56.57 58.00 669,637 -0.19(-0.33%)
Jun 26, 2012 58.28 58.52 57.33 58.19 566,679 -0.43(-0.73%)
Jun 25, 2012 57.76 58.95 57.23 58.62 731,628 -0.33(-0.57%)
Jun 22, 2012 59.00 59.71 57.57 58.95 651,376 +0.67(+1.14%)
Jun 21, 2012 60.24 60.52 58.19 58.28 1,129,162 -3.33(-5.41%)
Jun 20, 2012 61.33 63.19 60.47 61.62 931,246 -0.10(-0.15%)
Jun 19, 2012 62.90 63.14 61.14 61.71 815,293 -0.90(-1.44%)
Jun 18, 2012 60.28 62.76 60.00 62.61 931,437 +1.43(+2.33%)
Jun 15, 2012 60.00 62.33 59.05 61.19 2,799,784 +1.28(+2.14%)
Jun 14, 2012 59.43 60.52 58.95 59.90 1,205,536 +0.95(+1.61%)
Jun 13, 2012 58.14 59.43 57.52 58.95 1,182,313 +1.24(+2.14%)
Jun 12, 2012 56.48 57.90 56.05 57.71 626,120 +2.47(+4.48%)
Jun 11, 2012 56.81 56.95 55.19 55.24 643,274 -0.76(-1.36%)
Jun 08, 2012 56.10 56.26 54.95 56.00 1,248,568 -1.14(-2.00%)
Jun 07, 2012 60.28 60.28 56.67 57.14 1,015,583 -2.05(-3.46%)
Jun 06, 2012 59.24 60.28 58.33 59.19 1,378,822 +1.81(+3.15%)
Jun 05, 2012 56.95 57.81 56.33 57.38 992,425 +0.24(+0.42%)
Jun 04, 2012 54.91 57.14 54.34 57.14 1,170,306 +2.76(+5.07%)
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.