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, 2012 68.76 71.45 67.75 71.26 760,095 +4.14(+6.16%)
Oct 26, 2012 68.08 67.12 67.12 67.12 658,828 -1.15(-1.69%)
Oct 25, 2012 67.94 69.58 67.84 68.28 644,047 +1.68(+2.53%)
Oct 24, 2012 68.52 69.05 66.45 66.59 721,889 -1.44(-2.12%)
Oct 23, 2012 68.08 69.14 67.80 68.04 758,063 -0.91(-1.33%)
Oct 19, 2012 67.75 69.72 67.27 68.95 725,715 +0.72(+1.06%)
Oct 18, 2012 70.44 70.87 68.23 68.23 833,295 -3.03(-4.25%)
Oct 17, 2012 69.72 71.50 68.95 71.26 703,783 +1.59(+2.28%)
Oct 16, 2012 68.47 70.25 68.42 69.67 821,119 +1.44(+2.11%)
Oct 15, 2012 66.88 68.28 66.64 68.23 764,474 +0.91(+1.36%)
Oct 12, 2012 68.47 68.66 67.27 67.32 729,205 -1.06(-1.55%)
Oct 11, 2012 69.09 69.63 68.13 68.37 585,484 +0.14(+0.21%)
Oct 10, 2012 68.04 68.66 67.22 68.23 1,426,856 -0.63(-0.91%)
Oct 09, 2012 71.79 71.83 68.66 68.85 827,485 -2.07(-2.92%)
Oct 08, 2012 70.87 71.35 69.82 70.92 413,390 -0.77(-1.07%)
Oct 05, 2012 72.41 72.99 70.87 71.69 952,047 -1.39(-1.91%)
Oct 04, 2012 71.59 73.13 71.45 73.09 860,989 +1.35(+1.88%)
Oct 03, 2012 73.52 73.66 71.28 71.74 825,390 -1.63(-2.23%)
Oct 02, 2012 74.24 74.29 72.60 73.37 711,635 -0.58(-0.78%)
Oct 01, 2012 74.34 75.39 73.28 73.95 1,012,175 +0.67(+0.92%)
Sep 28, 2012 72.60 73.76 71.74 73.28 835,394 +0.48(+0.66%)
Sep 27, 2012 71.45 72.99 70.44 72.80 782,149 +2.16(+3.06%)
Sep 26, 2012 69.33 70.87 67.80 70.63 1,562,424 -0.05(-0.07%)
Sep 25, 2012 73.57 74.09 70.58 70.68 1,182,220 -1.44(-2.00%)
Sep 24, 2012 73.18 74.14 71.59 72.12 1,003,400 -2.64(-3.54%)
Sep 21, 2012 77.12 77.70 74.72 74.77 2,859,366 -0.63(-0.83%)
Sep 20, 2012 75.78 76.21 73.81 75.39 1,701,950 -1.35(-1.75%)
Sep 19, 2012 75.92 77.89 74.91 76.74 1,248,422 +1.78(+2.37%)
Sep 18, 2012 75.49 77.36 74.77 74.96 1,619,409 -1.49(-1.95%)
Sep 17, 2012 76.21 77.46 74.19 76.45 1,261,443 +0.72(+0.95%)
Sep 14, 2012 73.95 75.87 73.09 75.73 1,745,969 +3.08(+4.24%)
Sep 13, 2012 69.38 72.99 67.89 72.65 1,793,479 +3.08(+4.42%)
Sep 12, 2012 70.01 70.54 67.70 69.58 996,810 -0.38(-0.55%)
Sep 11, 2012 69.14 70.62 68.66 69.96 925,758 +1.88(+2.75%)
Sep 10, 2012 70.58 70.63 67.60 68.08 767,293 -2.50(-3.54%)
Sep 07, 2012 68.37 70.78 67.32 70.58 1,596,162 +4.33(+6.53%)
Sep 06, 2012 66.21 66.40 65.34 66.26 667,313 +1.11(+1.70%)
Sep 05, 2012 65.20 65.63 63.75 65.15 488,143 +0.00(+0.00%)
Sep 04, 2012 64.33 65.30 63.08 65.15 758,926 +1.30(+2.03%)
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%)
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.