Eldorado Gold Corporation (NY: EGO )

9.650 USD +0.070 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 9.780 9.990 9.625 9.650 1,738,265 +0.07(+0.73%)
Oct 21, 2021 9.500 9.590 9.380 9.580 1,404,854 +0.06(+0.63%)
Oct 20, 2021 9.630 9.655 9.460 9.520 968,746 +0.02(+0.21%)
Oct 19, 2021 9.720 9.720 9.410 9.500 1,243,374 +0.02(+0.21%)
Oct 18, 2021 9.550 9.660 9.480 9.480 1,041,672 -0.16(-1.66%)
Oct 15, 2021 9.290 9.680 9.240 9.640 2,106,718 +0.08(+0.84%)
Oct 14, 2021 9.600 9.628 9.435 9.560 1,998,076 +0.05(+0.53%)
Oct 13, 2021 8.900 9.595 8.870 9.510 5,286,903 +0.81(+9.31%)
Oct 12, 2021 8.500 8.710 8.400 8.700 1,409,618 +0.29(+3.45%)
Oct 11, 2021 8.450 8.580 8.380 8.410 622,058 -0.03(-0.36%)
Oct 08, 2021 8.620 8.650 8.390 8.440 1,582,925 +0.09(+1.08%)
Oct 07, 2021 8.250 8.580 8.180 8.350 2,475,789 +0.09(+1.09%)
Oct 06, 2021 7.930 8.280 7.930 8.260 2,258,497 +0.26(+3.25%)
Oct 05, 2021 7.810 8.010 7.730 8.000 1,464,637 +0.08(+1.01%)
Oct 04, 2021 7.710 8.050 7.700 7.920 1,359,617 +0.16(+2.06%)
Oct 01, 2021 7.790 7.790 7.600 7.760 1,983,790 +0.03(+0.39%)
Sep 30, 2021 7.600 7.910 7.545 7.730 2,200,600 +0.23(+3.07%)
Sep 29, 2021 7.840 7.845 7.455 7.500 2,233,926 -0.39(-4.94%)
Sep 28, 2021 7.700 8.030 7.670 7.890 2,278,891 +0.02(+0.25%)
Sep 27, 2021 7.830 8.050 7.784 7.870 1,531,314 +0.05(+0.64%)
Sep 24, 2021 7.800 7.990 7.695 7.820 1,840,878 -0.06(-0.76%)
Sep 23, 2021 8.150 8.189 7.860 7.880 2,093,106 -0.36(-4.37%)
Sep 22, 2021 8.350 8.510 8.225 8.240 1,913,659 -0.02(-0.24%)
Sep 21, 2021 8.360 8.435 8.200 8.260 1,160,701 -0.02(-0.24%)
Sep 20, 2021 8.250 8.350 8.080 8.280 1,642,981 +0.03(+0.36%)
Sep 17, 2021 8.100 8.280 8.070 8.250 2,984,540 +0.09(+1.10%)
Sep 16, 2021 8.250 8.270 7.930 8.160 2,842,145 -0.33(-3.89%)
Sep 15, 2021 8.430 8.630 8.360 8.490 1,169,841 +0.02(+0.24%)
Sep 14, 2021 8.510 8.600 8.330 8.470 1,195,180 -0.04(-0.47%)
Sep 13, 2021 8.260 8.660 8.190 8.510 1,788,189 +0.25(+3.03%)
Sep 10, 2021 8.450 8.530 8.240 8.260 1,603,714 -0.23(-2.71%)
Sep 09, 2021 8.710 8.720 8.405 8.490 1,447,419 -0.16(-1.85%)
Sep 08, 2021 8.660 8.710 8.540 8.650 1,196,867 -0.02(-0.23%)
Sep 07, 2021 8.820 8.970 8.650 8.670 1,228,882 -0.33(-3.67%)
Sep 03, 2021 8.900 9.140 8.900 9.000 1,854,089 +0.32(+3.69%)
Sep 02, 2021 8.710 8.810 8.600 8.680 964,585 -0.06(-0.69%)
Sep 01, 2021 8.850 8.910 8.615 8.740 1,197,605 -0.03(-0.34%)
Aug 31, 2021 8.610 8.770 8.544 8.770 871,766 +0.21(+2.45%)
Aug 30, 2021 8.850 8.910 8.535 8.560 1,125,997 -0.27(-3.06%)
Aug 27, 2021 8.450 8.910 8.340 8.830 1,595,875 +0.47(+5.62%)
Aug 26, 2021 8.380 8.540 8.320 8.360 1,111,852 -0.09(-1.07%)
Aug 25, 2021 8.450 8.520 8.310 8.450 1,402,376 -0.10(-1.17%)
Aug 24, 2021 8.590 8.640 8.475 8.550 943,947 +0.04(+0.47%)
Aug 23, 2021 8.370 8.578 8.210 8.510 1,536,294 +0.43(+5.32%)
Aug 20, 2021 8.000 8.195 7.945 8.080 1,308,382 +0.02(+0.25%)
Aug 19, 2021 8.290 8.290 8.010 8.060 2,046,466 -0.25(-3.01%)
Aug 18, 2021 8.380 8.430 8.130 8.310 2,391,914 -0.07(-0.84%)
Aug 17, 2021 8.440 8.550 8.360 8.380 1,282,897 -0.09(-1.06%)
Aug 16, 2021 8.650 8.660 8.440 8.470 1,130,667 -0.17(-1.97%)
Aug 13, 2021 8.550 8.730 8.480 8.640 937,372 +0.18(+2.13%)
Aug 12, 2021 8.650 8.665 8.365 8.460 1,426,285 -0.27(-3.09%)
Aug 11, 2021 8.610 8.860 8.560 8.730 1,560,074 +0.27(+3.19%)
Aug 10, 2021 8.460 8.660 8.310 8.460 1,778,222 -0.07(-0.82%)
Aug 09, 2021 8.650 8.730 8.442 8.530 2,328,183 -0.33(-3.72%)
Aug 06, 2021 8.880 8.945 8.710 8.860 2,188,665 -0.25(-2.74%)
Aug 05, 2021 9.300 9.350 9.080 9.110 1,998,863 -0.19(-2.04%)
Aug 04, 2021 9.350 9.570 9.260 9.300 1,576,355 +0.07(+0.76%)
Aug 03, 2021 9.230 9.305 9.095 9.230 2,317,636 -0.03(-0.32%)
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.