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, 2016 16.41 16.41 15.10 15.39 2,702,188 -0.83(-5.10%)
Oct 28, 2016 16.22 16.93 15.93 16.22 1,272,931 +0.00(+0.00%)
Oct 27, 2016 16.56 16.66 16.07 16.22 820,079 -0.39(-2.35%)
Oct 26, 2016 17.58 17.58 16.17 16.61 1,264,673 -0.97(-5.54%)
Oct 25, 2016 17.53 17.78 17.34 17.58 1,123,406 +0.19(+1.12%)
Oct 24, 2016 18.21 18.41 17.05 17.39 922,683 -0.78(-4.29%)
Oct 21, 2016 18.12 18.31 17.92 18.17 643,997 -0.15(-0.80%)
Oct 20, 2016 18.31 18.36 17.78 18.31 702,850 +0.19(+1.08%)
Oct 19, 2016 17.78 18.43 17.78 18.12 1,032,287 +0.54(+3.05%)
Oct 18, 2016 17.44 17.58 17.14 17.58 698,986 +0.49(+2.85%)
Oct 17, 2016 17.19 17.27 16.85 17.09 554,431 +0.10(+0.57%)
Oct 14, 2016 17.34 17.73 16.95 17.00 892,544 -0.63(-3.59%)
Oct 13, 2016 17.68 18.36 17.09 17.63 948,862 +0.24(+1.40%)
Oct 12, 2016 16.85 17.73 16.61 17.39 1,483,951 +0.58(+3.48%)
Oct 11, 2016 16.66 17.14 16.66 16.80 859,815 -0.19(-1.15%)
Oct 10, 2016 17.09 17.29 16.83 17.00 640,768 +0.29(+1.75%)
Oct 07, 2016 17.44 17.78 16.51 16.70 1,311,522 -0.19(-1.15%)
Oct 06, 2016 16.27 17.14 16.27 16.90 1,301,580 -0.29(-1.70%)
Oct 05, 2016 17.39 17.53 16.56 17.19 1,135,452 +0.15(+0.86%)
Oct 04, 2016 17.68 17.73 16.90 17.05 1,738,112 -1.41(-7.65%)
Oct 03, 2016 19.14 19.33 18.21 18.46 1,191,931 -0.68(-3.56%)
Sep 30, 2016 19.87 20.11 19.07 19.14 756,521 -0.44(-2.24%)
Sep 29, 2016 19.63 19.82 19.29 19.58 700,149 -0.15(-0.74%)
Sep 28, 2016 18.99 19.82 18.95 19.72 1,578,069 +0.73(+3.85%)
Sep 27, 2016 19.33 19.46 18.65 18.99 1,275,358 -0.63(-3.23%)
Sep 26, 2016 20.26 20.36 19.53 19.63 826,369 -0.49(-2.42%)
Sep 23, 2016 20.60 20.80 19.82 20.11 1,202,299 -0.58(-2.82%)
Sep 22, 2016 20.94 21.11 20.26 20.70 1,866,681 +0.15(+0.71%)
Sep 21, 2016 19.87 20.60 19.53 20.55 2,003,963 +1.12(+5.76%)
Sep 20, 2016 19.29 19.70 19.12 19.43 895,025 +0.15(+0.76%)
Sep 19, 2016 19.77 19.82 19.19 19.29 1,217,175 -0.15(-0.75%)
Sep 16, 2016 18.46 19.43 18.41 19.43 2,468,315 +0.83(+4.45%)
Sep 15, 2016 18.51 18.75 17.68 18.60 1,441,199 +0.44(+2.41%)
Sep 14, 2016 18.31 18.60 17.83 18.17 2,023,129 +0.49(+2.75%)
Sep 13, 2016 18.26 18.31 17.17 17.68 1,762,130 -0.63(-3.46%)
Sep 12, 2016 16.95 18.60 16.85 18.31 2,063,661 +1.27(+7.43%)
Sep 09, 2016 17.83 17.83 17.00 17.05 1,552,816 -0.97(-5.41%)
Sep 08, 2016 18.07 18.65 17.83 18.02 1,256,387 -0.19(-1.07%)
Sep 07, 2016 18.12 18.56 17.39 18.21 1,603,702 +0.24(+1.35%)
Sep 06, 2016 16.95 18.07 16.95 17.97 2,155,938 +1.36(+8.21%)
Sep 02, 2016 16.70 16.61 16.61 16.61 2,077,843 +0.63(+3.96%)
Sep 01, 2016 15.44 16.32 15.29 15.97 2,669,887 +0.29(+1.86%)
Aug 31, 2016 16.51 16.61 15.58 15.68 1,839,131 -0.93(-5.57%)
Aug 30, 2016 17.19 17.39 16.46 16.61 976,400 -0.73(-4.21%)
Aug 29, 2016 17.14 17.34 17.00 17.34 778,863 +0.00(+0.00%)
Aug 26, 2016 17.78 18.39 16.95 17.34 1,921,497 -0.05(-0.28%)
Aug 25, 2016 17.44 18.02 17.19 17.39 1,531,856 -0.39(-2.19%)
Aug 24, 2016 18.85 18.95 17.53 17.78 1,611,899 -1.36(-7.12%)
Aug 23, 2016 19.92 19.97 19.09 19.14 879,485 -0.63(-3.20%)
Aug 22, 2016 19.77 19.92 19.55 19.77 867,456 -0.39(-1.93%)
Aug 19, 2016 20.36 20.65 19.97 20.16 929,635 -0.63(-3.04%)
Aug 18, 2016 21.04 21.14 20.26 20.80 1,241,698 -0.10(-0.47%)
Aug 17, 2016 20.50 21.33 20.02 20.89 1,753,212 +0.19(+0.94%)
Aug 16, 2016 20.75 20.97 20.55 20.70 970,832 +0.15(+0.71%)
Aug 15, 2016 20.65 20.99 20.41 20.55 988,240 +0.15(+0.72%)
Aug 12, 2016 20.65 20.80 20.36 20.41 998,541 +0.10(+0.48%)
Aug 11, 2016 20.41 20.72 20.11 20.31 925,030 +0.05(+0.24%)
Aug 10, 2016 20.70 20.99 20.16 20.26 1,012,279 +0.54(+2.72%)
Aug 09, 2016 19.77 20.05 19.53 19.72 564,456 +0.19(+1.00%)
Aug 08, 2016 19.43 19.97 19.29 19.53 598,720 +0.10(+0.50%)
Aug 05, 2016 19.58 19.68 19.14 19.43 1,368,639 -0.58(-2.92%)
Aug 04, 2016 19.87 20.26 19.82 20.02 1,133,525 +0.29(+1.48%)
Aug 03, 2016 20.11 20.21 19.43 19.72 1,337,953 -0.39(-1.94%)
Aug 02, 2016 20.50 20.84 20.07 20.11 1,437,567 +0.19(+0.98%)
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.