Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (NY: EGO )

17.54 +0.25 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.431 9.551 9.270 9.471 75,030 +0.04(+0.43%)
Apr 28, 2005 9.150 9.471 9.110 9.431 93,396 +0.08(+0.86%)
Apr 27, 2005 9.631 9.671 9.270 9.350 115,050 -0.44(-4.51%)
Apr 26, 2005 10.23 10.23 9.711 9.792 71,367 -0.16(-1.61%)
Apr 25, 2005 9.711 9.952 9.631 9.952 50,261 +0.20(+2.06%)
Apr 22, 2005 9.992 9.992 9.671 9.752 73,311 +0.08(+0.83%)
Apr 21, 2005 9.912 10.03 9.591 9.671 61,823 -0.24(-2.43%)
Apr 20, 2005 10.43 10.71 9.832 9.912 77,846 -0.56(-5.36%)
Apr 19, 2005 10.43 10.55 10.11 10.47 115,150 +0.24(+2.35%)
Apr 18, 2005 9.511 10.31 9.511 10.23 47,296 +0.60(+6.25%)
Apr 15, 2005 9.992 10.43 9.631 9.631 77,074 -0.28(-2.83%)
Apr 14, 2005 10.63 10.67 9.912 9.912 110,764 -0.88(-8.18%)
Apr 13, 2005 10.88 11.12 10.79 10.79 108,322 -0.08(-0.74%)
Apr 12, 2005 11.04 11.04 10.67 10.88 44,480 -0.16(-1.45%)
Apr 11, 2005 11.24 11.24 10.71 11.04 65,860 -0.04(-0.36%)
Apr 08, 2005 11.44 11.44 11.08 11.08 57,139 -0.44(-3.83%)
Apr 07, 2005 11.36 11.56 11.24 11.52 35,559 +0.08(+0.70%)
Apr 06, 2005 11.32 11.44 11.12 11.44 44,181 +0.12(+1.06%)
Apr 05, 2005 11.44 11.48 11.08 11.32 150,709 +0.04(+0.36%)
Apr 04, 2005 11.72 11.72 11.28 11.28 114,801 -0.56(-4.75%)
Apr 01, 2005 11.32 11.84 11.12 11.84 83,004 +0.32(+2.79%)
Mar 31, 2005 11.12 11.52 10.96 11.52 146,647 +0.68(+6.30%)
Mar 30, 2005 10.92 10.96 10.79 10.84 52,703 -0.12(-1.10%)
Mar 29, 2005 11.40 11.44 10.71 10.96 124,370 -0.40(-3.53%)
Mar 28, 2005 11.24 11.40 11.04 11.36 78,419 -0.04(-0.35%)
Mar 24, 2005 11.48 11.60 11.04 11.40 103,961 +0.00(+0.00%)
Mar 23, 2005 11.60 11.72 11.36 11.40 83,079 -0.28(-2.41%)
Mar 22, 2005 12.20 12.36 11.64 11.68 134,911 -0.56(-4.59%)
Mar 21, 2005 12.48 12.48 12.04 12.24 72,738 -0.28(-2.24%)
Mar 18, 2005 12.80 12.80 12.52 12.52 54,248 -0.36(-2.80%)
Mar 17, 2005 12.72 13.20 12.52 12.88 62,048 +0.00(+0.00%)
Mar 16, 2005 13.44 13.52 12.72 12.88 81,659 -0.56(-4.18%)
Mar 15, 2005 13.24 13.44 13.24 13.44 58,360 +0.24(+1.82%)
Mar 14, 2005 13.04 13.20 12.92 13.20 51,931 -0.04(-0.30%)
Mar 11, 2005 13.08 13.40 12.96 13.24 79,765 +0.04(+0.30%)
Mar 10, 2005 13.52 13.52 13.04 13.20 49,763 -0.24(-1.79%)
Mar 09, 2005 13.64 13.64 13.20 13.44 84,898 +0.08(+0.60%)
Mar 08, 2005 12.84 13.44 12.84 13.36 134,462 +0.60(+4.72%)
Mar 07, 2005 12.60 12.92 12.57 12.76 52,877 +0.12(+0.95%)
Mar 04, 2005 12.60 12.88 12.56 12.64 112,259 -0.04(-0.32%)
Mar 03, 2005 12.56 12.72 12.33 12.68 51,881 +0.20(+1.61%)
Mar 02, 2005 12.08 12.72 12.08 12.48 75,753 +0.32(+2.64%)
Mar 01, 2005 12.32 12.32 11.96 12.16 73,037 -0.24(-1.94%)
Feb 28, 2005 12.44 12.56 12.36 12.40 35,634 +0.04(+0.32%)
Feb 25, 2005 12.12 12.40 12.08 12.36 53,675 +0.20(+1.65%)
Feb 24, 2005 12.52 12.52 12.04 12.16 85,795 -0.28(-2.26%)
Feb 23, 2005 12.56 12.64 12.04 12.44 67,405 -0.16(-1.27%)
Feb 22, 2005 13.00 13.00 12.48 12.60 96,735 +0.00(+0.00%)
Feb 18, 2005 12.56 12.76 12.48 12.60 47,221 -0.12(-0.95%)
Feb 17, 2005 12.36 12.88 12.28 12.72 115,499 +0.44(+3.60%)
Feb 16, 2005 11.92 12.40 11.84 12.28 101,918 +0.24(+2.00%)
Feb 15, 2005 11.96 12.28 11.96 12.04 72,763 -0.16(-1.32%)
Feb 14, 2005 12.32 12.60 12.20 12.20 139,047 +0.20(+1.67%)
Feb 11, 2005 11.48 12.04 11.48 12.00 134,636 +0.64(+5.65%)
Feb 10, 2005 11.00 11.48 11.00 11.36 222,102 +0.36(+3.28%)
Feb 09, 2005 10.79 11.04 10.71 11.00 88,038 +0.20(+1.86%)
Feb 08, 2005 10.55 10.92 10.55 10.79 91,377 +0.24(+2.28%)
Feb 07, 2005 10.79 10.79 10.55 10.55 76,725 -0.20(-1.87%)
Feb 04, 2005 10.67 10.88 10.47 10.75 78,918 +0.04(+0.38%)
Feb 03, 2005 10.59 10.84 10.55 10.71 131,223 -0.12(-1.11%)
Feb 02, 2005 11.08 11.08 10.79 10.84 52,728 -0.20(-1.82%)
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.