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 31, 2014 25.71 27.53 25.42 26.24 2,448,203 -2.78(-9.57%)
Oct 30, 2014 30.88 31.07 28.82 29.01 1,895,923 -2.39(-7.62%)
Oct 29, 2014 32.75 33.23 31.17 31.41 1,263,034 -1.72(-5.20%)
Oct 28, 2014 33.23 33.28 32.56 33.13 624,330 +0.19(+0.58%)
Oct 27, 2014 33.13 33.37 33.37 32.94 597,001 -0.43(-1.29%)
Oct 24, 2014 33.23 33.80 32.94 33.37 604,888 +0.19(+0.58%)
Oct 23, 2014 32.46 33.66 31.72 33.18 1,003,595 +0.48(+1.46%)
Oct 22, 2014 33.52 33.76 32.70 32.70 823,910 -1.24(-3.67%)
Oct 21, 2014 34.62 35.00 33.85 33.95 839,472 -0.24(-0.70%)
Oct 20, 2014 33.99 34.42 33.52 34.19 826,998 +0.67(+2.00%)
Oct 17, 2014 34.95 35.00 33.28 33.52 1,562,601 -1.39(-3.98%)
Oct 16, 2014 36.20 36.72 34.86 34.90 1,795,429 -1.58(-4.33%)
Oct 15, 2014 36.20 37.97 35.77 36.48 1,754,894 +0.86(+2.42%)
Oct 14, 2014 35.91 37.05 35.29 35.62 1,535,127 -0.29(-0.80%)
Oct 13, 2014 35.62 37.44 35.43 35.91 1,172,852 +1.10(+3.16%)
Oct 10, 2014 35.57 36.58 34.66 34.81 1,221,566 -0.96(-2.68%)
Oct 09, 2014 36.24 36.24 34.86 35.77 1,648,766 -0.57(-1.58%)
Oct 08, 2014 33.04 36.82 32.61 36.34 2,517,114 +3.78(+11.62%)
Oct 07, 2014 33.71 33.90 32.39 32.56 841,155 -1.10(-3.27%)
Oct 06, 2014 33.42 33.80 32.94 33.66 831,274 +0.57(+1.74%)
Oct 03, 2014 33.56 33.66 32.94 33.08 1,431,979 -0.81(-2.40%)
Oct 02, 2014 33.04 33.99 32.80 33.90 1,114,887 +1.20(+3.66%)
Oct 01, 2014 32.41 33.42 32.27 32.70 995,691 +0.43(+1.34%)
Sep 30, 2014 32.51 33.04 31.94 32.27 884,734 -0.48(-1.46%)
Sep 29, 2014 33.23 33.28 32.65 32.75 402,795 -0.34(-1.01%)
Sep 26, 2014 33.52 33.56 32.75 33.08 547,719 -0.57(-1.71%)
Sep 25, 2014 33.18 33.80 32.70 33.66 1,108,312 +0.00(+0.00%)
Sep 24, 2014 33.47 34.28 33.23 33.66 1,013,403 -0.29(-0.85%)
Sep 23, 2014 33.32 34.28 33.01 33.95 1,015,670 +1.39(+4.26%)
Sep 22, 2014 32.80 32.94 31.89 32.56 1,337,186 -0.67(-2.02%)
Sep 19, 2014 34.42 34.66 32.94 33.23 1,490,564 -1.53(-4.41%)
Sep 18, 2014 35.81 35.96 34.42 34.76 1,104,862 -1.15(-3.20%)
Sep 17, 2014 36.82 37.15 35.86 35.91 825,679 -1.01(-2.72%)
Sep 16, 2014 36.20 37.25 35.53 36.91 820,281 +0.77(+2.12%)
Sep 15, 2014 36.72 36.77 35.72 36.15 725,464 -0.43(-1.18%)
Sep 12, 2014 35.81 36.96 35.53 36.58 1,108,816 +0.29(+0.79%)
Sep 11, 2014 35.29 36.34 35.00 36.29 867,842 +0.72(+2.02%)
Sep 10, 2014 35.43 36.15 35.10 35.57 801,037 -0.38(-1.07%)
Sep 09, 2014 35.38 36.00 34.81 35.96 796,557 +0.53(+1.49%)
Sep 08, 2014 36.48 36.48 35.19 35.43 782,293 -1.24(-3.39%)
Sep 05, 2014 36.44 36.82 36.00 36.68 816,317 +0.57(+1.59%)
Sep 04, 2014 38.16 38.21 35.91 36.10 718,635 -1.77(-4.68%)
Sep 03, 2014 37.78 38.18 37.68 37.87 577,170 +0.05(+0.13%)
Sep 02, 2014 38.78 38.83 37.56 37.82 1,070,592 -1.82(-4.59%)
Aug 29, 2014 38.97 39.64 39.64 39.64 868,360 +0.48(+1.22%)
Aug 28, 2014 39.60 39.69 38.85 39.16 450,972 +0.14(+0.37%)
Aug 27, 2014 39.40 39.40 38.66 39.02 493,903 -0.24(-0.61%)
Aug 26, 2014 38.16 39.31 37.97 39.26 683,214 +1.72(+4.59%)
Aug 25, 2014 38.06 38.16 37.39 37.54 545,908 -0.77(-2.00%)
Aug 22, 2014 38.02 38.49 37.82 38.30 447,934 +0.38(+1.01%)
Aug 21, 2014 38.54 38.97 37.56 37.92 1,201,853 -1.20(-3.06%)
Aug 20, 2014 39.36 39.79 38.78 39.12 439,107 -0.19(-0.49%)
Aug 19, 2014 39.43 39.50 38.78 39.31 648,576 -0.24(-0.61%)
Aug 18, 2014 39.36 39.79 39.16 39.55 449,645 +0.00(+0.00%)
Aug 15, 2014 39.45 40.03 38.93 39.55 803,494 -0.53(-1.31%)
Aug 14, 2014 40.70 41.18 39.74 40.07 838,446 -0.67(-1.65%)
Aug 13, 2014 40.70 41.01 40.17 40.74 858,535 +0.36(+0.89%)
Aug 12, 2014 38.91 40.43 38.81 40.39 1,158,051 +1.81(+4.69%)
Aug 11, 2014 38.86 39.15 38.20 38.58 690,754 -0.48(-1.22%)
Aug 08, 2014 39.10 40.05 38.77 39.05 734,287 -0.10(-0.24%)
Aug 07, 2014 38.72 39.43 38.34 39.15 825,194 +0.33(+0.86%)
Aug 06, 2014 38.15 39.05 38.15 38.81 925,021 +1.29(+3.43%)
Aug 05, 2014 36.58 37.62 36.39 37.53 759,047 +1.24(+3.41%)
Aug 04, 2014 37.72 37.81 36.00 36.29 708,593 -1.38(-3.67%)
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.