Eldorado Gold Corporation (NY: EGO )

17.29 +0.23 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.12 13.00 12.12 12.88 150,485 +0.76(+6.29%)
Oct 28, 2004 12.16 12.56 12.12 12.12 91,975 -0.20(-1.63%)
Oct 27, 2004 12.36 12.52 12.24 12.32 134,263 +0.00(+0.00%)
Oct 26, 2004 12.36 12.36 12.04 12.32 437,003 -0.72(-5.54%)
Oct 25, 2004 12.64 13.04 12.64 13.04 104,285 +0.64(+5.18%)
Oct 22, 2004 12.48 12.60 12.24 12.40 69,997 -0.08(-0.64%)
Oct 21, 2004 12.28 12.56 12.20 12.48 126,314 +0.24(+1.97%)
Oct 20, 2004 12.04 12.40 11.92 12.24 158,384 +0.56(+4.81%)
Oct 19, 2004 11.88 11.96 11.64 11.68 59,606 -0.08(-0.68%)
Oct 18, 2004 12.12 12.12 11.64 11.76 69,349 -0.16(-1.35%)
Oct 15, 2004 11.76 12.08 11.76 11.92 94,691 +0.16(+1.37%)
Oct 14, 2004 12.16 12.16 11.68 11.76 43,907 -0.08(-0.68%)
Oct 13, 2004 11.80 12.00 11.52 11.84 105,656 -0.08(-0.67%)
Oct 12, 2004 12.00 12.00 11.76 11.92 66,384 -0.28(-2.30%)
Oct 11, 2004 12.40 12.52 12.08 12.20 52,529 -0.08(-0.65%)
Oct 08, 2004 12.64 12.76 12.20 12.28 170,270 +0.04(+0.33%)
Oct 07, 2004 12.28 12.44 12.24 12.24 83,079 +0.08(+0.66%)
Oct 06, 2004 12.36 12.56 12.12 12.16 94,492 -0.20(-1.62%)
Oct 05, 2004 12.64 12.72 12.36 12.36 108,222 -0.12(-0.96%)
Oct 04, 2004 12.48 12.60 12.28 12.48 100,647 -0.40(-3.12%)
Oct 01, 2004 13.00 13.00 12.64 12.88 42,337 -0.20(-1.53%)
Sep 30, 2004 12.76 13.24 12.76 13.08 89,284 +0.44(+3.49%)
Sep 29, 2004 13.12 13.36 12.36 12.64 104,759 -0.40(-3.08%)
Sep 28, 2004 12.64 13.04 12.40 13.04 177,298 +0.44(+3.45%)
Sep 27, 2004 12.16 12.64 12.16 12.61 86,742 +0.53(+4.37%)
Sep 24, 2004 12.16 12.28 11.96 12.08 41,141 -0.24(-1.95%)
Sep 23, 2004 12.20 12.36 11.84 12.32 202,142 +0.40(+3.37%)
Sep 22, 2004 12.16 12.16 11.84 11.92 68,053 -0.32(-2.62%)
Sep 21, 2004 11.60 12.28 11.60 12.24 86,393 +0.84(+7.39%)
Sep 20, 2004 11.08 11.64 11.08 11.40 53,849 +0.00(+0.00%)
Sep 17, 2004 11.60 11.80 11.28 11.40 102,342 -0.12(-1.05%)
Sep 16, 2004 11.72 11.76 11.44 11.52 58,110 -0.20(-1.71%)
Sep 15, 2004 12.20 12.20 11.72 11.72 99,426 -0.64(-5.19%)
Sep 14, 2004 11.64 12.40 11.52 12.36 151,756 +0.80(+6.94%)
Sep 13, 2004 11.00 11.60 10.79 11.56 110,340 +0.24(+2.13%)
Sep 10, 2004 10.96 11.32 10.84 11.32 53,027 +0.56(+5.22%)
Sep 09, 2004 10.11 10.92 9.992 10.75 33,565 +0.68(+6.77%)
Sep 08, 2004 10.07 10.23 9.952 10.07 71,143 +0.00(+0.00%)
Sep 07, 2004 10.39 10.47 10.03 10.07 45,277 -0.28(-2.71%)
Sep 03, 2004 10.63 10.71 10.35 10.35 40,244 -0.48(-4.44%)
Sep 02, 2004 10.84 10.96 10.71 10.84 28,307 -0.12(-1.10%)
Sep 01, 2004 10.75 11.08 10.43 10.96 45,776 +0.16(+1.49%)
Aug 31, 2004 10.07 10.79 9.872 10.79 52,853 +0.72(+7.17%)
Aug 30, 2004 9.912 10.43 9.912 10.07 47,669 +0.00(+0.00%)
Aug 27, 2004 10.11 10.11 9.792 10.07 22,750 -0.04(-0.40%)
Aug 26, 2004 10.15 10.15 9.752 10.11 52,877 +0.00(+0.00%)
Aug 25, 2004 10.19 10.35 9.992 10.11 37,478 +0.12(+1.20%)
Aug 24, 2004 10.39 10.39 9.872 9.992 45,252 -0.44(-4.23%)
Aug 23, 2004 10.31 10.59 10.07 10.43 46,548 +0.08(+0.77%)
Aug 20, 2004 10.39 10.63 10.27 10.35 90,779 +0.40(+4.03%)
Aug 19, 2004 9.671 10.35 9.671 9.952 111,437 +0.44(+4.64%)
Aug 18, 2004 9.511 9.752 9.431 9.511 40,817 -0.20(-2.07%)
Aug 17, 2004 9.912 10.07 9.431 9.711 46,698 -0.28(-2.81%)
Aug 16, 2004 9.952 10.15 9.912 9.992 31,048 +0.04(+0.40%)
Aug 13, 2004 9.230 9.952 9.230 9.952 30,077 +0.80(+8.77%)
Aug 12, 2004 9.270 9.390 9.110 9.150 26,987 -0.12(-1.30%)
Aug 11, 2004 9.110 9.511 9.029 9.270 29,703 -0.04(-0.43%)
Aug 10, 2004 9.671 9.912 9.270 9.310 60,552 -0.28(-2.93%)
Aug 09, 2004 9.631 9.912 9.591 9.591 10,690 +0.00(+0.00%)
Aug 06, 2004 9.631 9.752 9.511 9.591 34,014 +0.28(+3.02%)
Aug 05, 2004 9.551 9.591 9.270 9.310 25,018 -0.36(-3.73%)
Aug 04, 2004 9.752 9.992 9.671 9.671 39,596 -0.48(-4.74%)
Aug 03, 2004 10.03 10.39 9.952 10.15 42,486 -0.28(-2.69%)
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.