Eldorado Gold Corporation (NY: EGO )

13.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 51.89 52.03 48.94 50.88 1,452,379 -1.80(-3.42%)
Oct 29, 2009 50.51 53.60 50.28 52.68 1,162,390 +3.32(+6.73%)
Oct 28, 2009 51.39 52.54 48.76 49.36 1,466,020 -2.26(-4.38%)
Oct 27, 2009 52.82 53.05 51.02 51.62 1,101,995 -1.25(-2.36%)
Oct 26, 2009 54.94 56.23 52.36 52.86 1,646,470 -2.08(-3.78%)
Oct 23, 2009 55.45 56.00 54.66 54.94 1,171,437 +0.05(+0.08%)
Oct 22, 2009 54.80 55.68 54.02 54.89 758,906 -0.05(-0.08%)
Oct 21, 2009 54.89 56.83 54.52 54.94 1,374,307 -0.32(-0.58%)
Oct 20, 2009 54.52 55.82 54.52 55.26 1,211,125 -0.83(-1.48%)
Oct 19, 2009 55.45 56.09 54.06 56.09 944,812 +0.74(+1.33%)
Oct 16, 2009 55.08 56.09 54.43 55.35 849,358 -0.18(-0.33%)
Oct 15, 2009 55.82 56.69 54.94 55.54 824,786 -1.66(-2.90%)
Oct 14, 2009 57.66 57.66 55.82 57.20 1,269,633 +0.42(+0.73%)
Oct 13, 2009 56.69 58.17 55.95 56.78 1,237,920 +1.11(+1.99%)
Oct 12, 2009 56.51 57.38 55.22 55.68 820,875 +0.23(+0.42%)
Oct 09, 2009 55.17 56.51 55.12 55.45 919,831 -0.51(-0.91%)
Oct 08, 2009 57.01 57.29 55.35 55.95 1,745,616 +0.00(+0.00%)
Oct 07, 2009 56.23 56.41 54.48 55.95 1,374,431 +0.51(+0.92%)
Oct 06, 2009 53.42 56.09 52.49 55.45 2,017,033 +5.03(+9.97%)
Oct 05, 2009 49.36 51.06 49.36 50.42 1,055,023 +1.52(+3.11%)
Oct 02, 2009 48.48 51.20 48.11 48.90 1,174,238 -0.65(-1.30%)
Oct 01, 2009 52.59 52.68 48.76 49.54 1,258,473 -3.04(-5.79%)
Sep 30, 2009 52.49 53.60 50.79 52.59 1,701,084 +1.71(+3.35%)
Sep 29, 2009 49.40 51.11 49.40 50.88 908,657 -0.37(-0.72%)
Sep 28, 2009 49.59 51.43 49.26 51.25 676,617 +1.80(+3.64%)
Sep 25, 2009 48.99 50.51 48.67 49.45 959,053 -1.20(-2.37%)
Sep 24, 2009 53.60 53.97 49.40 50.65 1,283,818 -2.26(-4.27%)
Sep 23, 2009 54.48 54.89 52.59 52.91 1,050,082 -1.57(-2.88%)
Sep 22, 2009 54.89 55.49 54.34 54.48 949,023 +1.52(+2.87%)
Sep 21, 2009 52.36 53.05 45.71 52.96 1,060,216 -1.01(-1.88%)
Sep 18, 2009 55.26 55.68 53.09 53.97 1,524,234 -1.25(-2.26%)
Sep 17, 2009 56.18 56.65 54.39 55.22 1,684,505 -0.83(-1.48%)
Sep 16, 2009 56.28 56.46 55.45 56.04 1,308,264 +2.03(+3.75%)
Sep 15, 2009 52.59 55.08 52.54 54.02 1,801,402 +1.01(+1.91%)
Sep 14, 2009 53.60 53.64 52.40 53.00 1,110,207 -1.89(-3.45%)
Sep 11, 2009 54.89 55.68 53.97 54.89 1,835,781 +1.98(+3.75%)
Sep 10, 2009 50.74 53.51 50.69 52.91 1,376,177 +1.89(+3.71%)
Sep 09, 2009 52.49 53.19 50.37 51.02 1,277,105 -0.74(-1.43%)
Sep 08, 2009 54.80 55.03 51.43 51.76 1,639,809 +0.05(+0.09%)
Sep 04, 2009 51.20 52.22 50.28 51.71 1,517,417 +0.46(+0.90%)
Sep 03, 2009 49.22 52.68 48.43 51.25 2,594,725 +1.80(+3.64%)
Sep 02, 2009 46.04 49.73 45.76 49.45 1,889,055 +4.15(+9.16%)
Sep 01, 2009 47.19 47.28 44.93 45.30 1,127,336 -2.17(-4.57%)
Aug 31, 2009 47.51 47.93 47.00 47.47 597,016 -1.25(-2.56%)
Aug 28, 2009 50.46 50.56 48.57 48.71 878,594 -1.25(-2.49%)
Aug 27, 2009 49.03 50.42 47.65 49.96 1,062,091 +2.12(+4.44%)
Aug 26, 2009 49.59 49.68 47.28 47.83 1,211,389 -3.00(-5.90%)
Aug 25, 2009 51.34 51.80 50.23 50.83 487,054 +0.60(+1.19%)
Aug 24, 2009 50.97 52.03 49.82 50.23 501,293 -0.60(-1.18%)
Aug 21, 2009 50.46 51.99 50.00 50.83 477,082 +1.66(+3.38%)
Aug 20, 2009 48.67 49.59 48.25 49.17 250,554 +0.37(+0.76%)
Aug 19, 2009 47.56 49.40 47.05 48.80 474,881 +0.23(+0.47%)
Aug 18, 2009 47.83 48.90 47.51 48.57 445,091 +0.88(+1.84%)
Aug 17, 2009 48.43 48.62 46.59 47.70 660,906 -3.04(-6.00%)
Aug 14, 2009 52.17 52.45 49.68 50.74 679,530 -1.15(-2.22%)
Aug 13, 2009 49.96 52.54 49.63 51.89 1,399,799 +3.87(+8.07%)
Aug 12, 2009 47.93 48.80 47.14 48.02 422,652 -0.05(-0.10%)
Aug 11, 2009 47.60 49.03 47.51 48.07 430,642 -0.65(-1.33%)
Aug 10, 2009 48.07 49.26 47.70 48.71 524,831 -0.60(-1.22%)
Aug 07, 2009 50.28 50.33 48.67 49.31 539,715 -0.88(-1.75%)
Aug 06, 2009 49.17 50.33 48.62 50.19 686,103 +0.92(+1.87%)
Aug 05, 2009 47.97 49.59 47.70 49.26 696,041 +1.34(+2.79%)
Aug 04, 2009 46.82 49.73 46.73 47.93 743,648 +1.61(+3.49%)
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.