Eldorado Gold Corporation (NY: EGO )

14.07 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.78 15.78 14.58 15.55 264,762 -0.37(-2.32%)
Oct 30, 2003 16.65 16.93 15.91 15.91 208,874 -0.88(-5.22%)
Oct 29, 2003 15.78 16.79 15.68 16.79 178,589 +1.29(+8.33%)
Oct 28, 2003 15.55 15.55 15.08 15.50 134,017 -0.09(-0.59%)
Oct 27, 2003 15.50 15.87 14.99 15.59 149,583 +0.46(+3.05%)
Oct 24, 2003 14.99 15.55 14.81 15.13 204,517 +0.60(+4.13%)
Oct 23, 2003 14.30 14.67 13.88 14.53 104,578 +0.14(+0.96%)
Oct 22, 2003 14.16 14.48 13.88 14.39 231,290 +0.60(+4.35%)
Oct 21, 2003 13.65 14.30 13.70 13.79 435,395 +0.14(+1.01%)
Oct 20, 2003 13.56 13.70 13.38 13.65 94,345 +0.28(+2.07%)
Oct 17, 2003 13.10 13.38 13.01 13.38 97,033 +0.32(+2.47%)
Oct 16, 2003 12.92 13.28 12.92 13.05 100,762 +0.14(+1.07%)
Oct 15, 2003 13.01 13.05 12.78 12.92 141,692 -0.18(-1.41%)
Oct 14, 2003 13.19 13.19 12.73 13.10 99,808 -0.09(-0.70%)
Oct 13, 2003 12.64 13.19 12.64 13.19 95,516 +0.55(+4.38%)
Oct 10, 2003 12.22 12.69 12.22 12.64 71,279 +0.51(+4.18%)
Oct 09, 2003 12.13 12.13 11.62 12.13 89,468 -0.14(-1.13%)
Oct 08, 2003 12.22 12.41 12.04 12.27 52,635 +0.05(+0.38%)
Oct 07, 2003 11.99 12.41 11.99 12.22 63,150 +0.42(+3.52%)
Oct 06, 2003 11.67 11.99 11.62 11.81 59,703 +0.14(+1.19%)
Oct 03, 2003 11.76 12.04 11.44 11.67 141,605 -0.37(-3.06%)
Oct 02, 2003 11.26 12.09 11.07 12.04 112,447 +0.37(+3.16%)
Oct 01, 2003 11.95 11.95 11.53 11.67 67,182 -0.37(-3.06%)
Sep 30, 2003 12.09 12.50 11.99 12.04 53,546 +0.05(+0.38%)
Sep 29, 2003 11.90 12.22 11.49 11.99 62,976 +0.18(+1.56%)
Sep 26, 2003 11.90 11.72 10.93 11.81 143,534 -0.09(-0.78%)
Sep 25, 2003 12.82 12.82 11.76 11.90 122,506 -0.46(-3.73%)
Sep 24, 2003 12.32 12.45 12.18 12.36 86,346 +0.05(+0.37%)
Sep 23, 2003 12.55 12.55 12.18 12.32 76,699 -0.32(-2.55%)
Sep 22, 2003 13.01 13.10 12.45 12.64 115,287 +0.00(+0.00%)
Sep 19, 2003 12.18 12.78 12.45 12.64 133,454 +0.46(+3.79%)
Sep 18, 2003 12.22 12.27 12.04 12.18 104,057 -0.05(-0.38%)
Sep 17, 2003 11.85 12.18 11.62 12.22 99,938 +0.32(+2.71%)
Sep 16, 2003 11.49 11.95 11.35 11.90 121,812 +0.42(+3.61%)
Sep 15, 2003 10.79 11.49 10.75 11.49 92,633 +0.46(+4.18%)
Sep 12, 2003 10.93 11.30 10.84 11.02 96,578 +0.05(+0.42%)
Sep 11, 2003 11.21 11.53 10.89 10.98 132,305 -0.46(-4.03%)
Sep 10, 2003 11.67 11.76 11.12 11.44 85,782 -0.23(-1.98%)
Sep 09, 2003 12.18 12.41 11.53 11.67 123,048 -0.09(-0.78%)
Sep 08, 2003 12.18 12.18 11.67 11.76 89,511 -0.28(-2.30%)
Sep 05, 2003 12.32 12.32 11.99 12.04 98,941 -0.05(-0.38%)
Sep 04, 2003 11.53 12.13 11.44 12.09 97,966 +0.28(+2.34%)
Sep 03, 2003 11.76 11.85 11.16 11.81 120,468 -0.14(-1.16%)
Sep 02, 2003 11.99 12.18 11.76 11.95 130,245 -0.14(-1.15%)
Aug 29, 2003 11.81 12.27 11.67 12.09 149,301 +0.69(+6.07%)
Aug 28, 2003 11.07 11.53 10.93 11.39 168,877 +0.32(+2.92%)
Aug 27, 2003 10.70 11.07 10.70 11.07 102,410 +0.55(+5.26%)
Aug 26, 2003 10.43 10.66 10.06 10.52 119,623 +0.05(+0.44%)
Aug 25, 2003 10.56 10.70 10.29 10.47 47,584 -0.05(-0.44%)
Aug 22, 2003 10.61 10.79 10.29 10.52 91,180 -0.09(-0.87%)
Aug 21, 2003 10.79 11.02 10.24 10.61 119,883 -0.18(-1.71%)
Aug 20, 2003 10.79 10.98 10.56 10.79 107,006 +0.09(+0.86%)
Aug 19, 2003 10.33 10.75 9.964 10.70 85,414 +0.23(+2.20%)
Aug 18, 2003 10.33 10.56 10.15 10.47 77,284 -0.05(-0.44%)
Aug 15, 2003 10.47 10.52 10.47 10.52 11,337 +0.09(+0.88%)
Aug 14, 2003 10.70 10.70 10.24 10.43 75,441 +0.05(+0.45%)
Aug 13, 2003 10.01 10.43 9.779 10.38 70,282 +0.28(+2.74%)
Aug 12, 2003 10.29 10.29 10.06 10.10 59,985 -0.23(-2.23%)
Aug 11, 2003 10.38 10.38 9.964 10.33 120,251 +0.37(+3.70%)
Aug 08, 2003 9.918 10.10 9.825 9.964 79,951 +0.14(+1.41%)
Aug 07, 2003 10.15 10.15 9.456 9.825 135,730 -0.55(-5.33%)
Aug 06, 2003 9.964 10.66 9.964 10.38 161,159 +0.42(+4.17%)
Aug 05, 2003 9.779 10.06 9.595 9.964 58,857 +0.28(+2.86%)
Aug 04, 2003 9.595 9.918 9.595 9.687 21,982 +0.09(+0.96%)
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.