Eldorado Gold Corporation (NY: EGO )

17.29 +0.23 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 81.51 82.06 78.78 79.28 726,654 -3.32(-4.02%)
Oct 28, 2011 79.12 83.11 78.57 82.60 1,069,909 +2.82(+3.53%)
Oct 27, 2011 80.25 80.65 78.48 79.79 840,674 +1.30(+1.66%)
Oct 26, 2011 78.36 78.61 75.63 78.48 1,172,697 +1.30(+1.69%)
Oct 25, 2011 73.28 78.06 71.38 77.18 1,338,988 +3.74(+5.09%)
Oct 24, 2011 72.43 73.86 72.22 73.44 607,290 +2.02(+2.82%)
Oct 21, 2011 71.85 72.81 70.14 71.43 715,288 +2.27(+3.28%)
Oct 20, 2011 69.33 69.83 66.51 69.16 796,242 -0.46(-0.66%)
Oct 19, 2011 73.99 74.03 69.37 69.62 861,993 -4.33(-5.85%)
Oct 18, 2011 71.30 74.54 68.74 73.95 974,061 +2.35(+3.29%)
Oct 17, 2011 72.77 73.82 71.30 71.59 566,344 -0.84(-1.16%)
Oct 14, 2011 72.39 72.77 70.88 72.43 480,770 +1.47(+2.07%)
Oct 13, 2011 73.36 73.36 70.71 70.96 664,443 -2.73(-3.71%)
Oct 12, 2011 75.04 75.08 72.35 73.70 641,211 +0.25(+0.34%)
Oct 11, 2011 72.60 73.65 71.64 73.44 575,252 +0.08(+0.11%)
Oct 10, 2011 71.09 73.65 70.67 73.36 621,145 +3.82(+5.50%)
Oct 07, 2011 72.60 73.15 68.65 69.54 737,634 -2.39(-3.33%)
Oct 06, 2011 71.13 72.01 70.29 71.93 766,593 +1.43(+2.03%)
Oct 05, 2011 66.80 71.01 65.92 70.50 1,100,234 +3.70(+5.53%)
Oct 04, 2011 68.28 68.28 63.99 66.80 1,580,531 -2.48(-3.58%)
Oct 03, 2011 73.99 74.07 69.16 69.28 957,118 -2.73(-3.79%)
Sep 30, 2011 71.34 73.57 70.08 72.01 663,303 +0.76(+1.06%)
Sep 29, 2011 72.77 73.82 70.42 71.26 887,109 +0.04(+0.06%)
Sep 28, 2011 75.08 75.96 71.01 71.22 998,305 -3.95(-5.25%)
Sep 27, 2011 77.81 77.98 74.83 75.17 1,006,078 +0.55(+0.73%)
Sep 26, 2011 71.97 75.04 70.67 74.62 1,106,260 +2.18(+3.02%)
Sep 23, 2011 73.74 75.42 71.47 72.43 1,098,110 -4.54(-5.90%)
Sep 22, 2011 79.91 79.91 75.75 76.97 1,150,984 -7.81(-9.22%)
Sep 21, 2011 86.22 89.20 84.70 84.79 1,091,928 -1.51(-1.75%)
Sep 20, 2011 84.45 88.40 83.48 86.30 1,111,167 +1.76(+2.09%)
Sep 19, 2011 84.79 85.46 83.06 84.54 834,581 +0.13(+0.15%)
Sep 16, 2011 84.83 86.05 84.16 84.41 1,916,436 +0.00(+0.00%)
Sep 15, 2011 84.45 84.58 82.35 84.41 1,333,053 -1.72(-2.00%)
Sep 14, 2011 87.98 88.06 85.17 86.13 887,060 -1.81(-2.05%)
Sep 13, 2011 86.51 88.90 85.29 87.94 1,206,038 +1.81(+2.10%)
Sep 12, 2011 88.19 90.17 84.20 86.13 1,471,967 -4.12(-4.56%)
Sep 09, 2011 90.54 92.56 89.70 90.25 1,023,332 -1.34(-1.47%)
Sep 08, 2011 91.30 92.01 89.96 91.59 828,207 +1.72(+1.92%)
Sep 07, 2011 86.93 89.96 86.26 89.87 967,529 +0.13(+0.14%)
Sep 06, 2011 88.06 92.94 88.06 89.75 1,644,581 +2.14(+2.45%)
Sep 02, 2011 86.55 88.23 86.43 87.60 1,165,682 +2.06(+2.41%)
Sep 01, 2011 83.40 86.89 83.27 85.54 1,302,905 +2.10(+2.52%)
Aug 31, 2011 83.02 83.65 81.47 83.44 835,188 +0.50(+0.61%)
Aug 30, 2011 82.14 83.23 81.51 82.94 879,200 +1.72(+2.12%)
Aug 29, 2011 82.39 82.43 80.38 81.22 869,542 -0.71(-0.87%)
Aug 26, 2011 80.25 82.10 77.94 81.93 697,349 +2.31(+2.90%)
Aug 25, 2011 76.51 81.01 76.05 79.62 1,119,172 +1.43(+1.83%)
Aug 24, 2011 79.41 80.33 75.92 78.19 1,300,992 -2.35(-2.92%)
Aug 23, 2011 82.35 84.24 79.16 80.54 1,493,382 -4.33(-5.10%)
Aug 22, 2011 80.84 85.27 80.84 84.87 1,886,467 +3.40(+4.18%)
Aug 19, 2011 81.47 83.48 81.17 81.47 1,317,365 +1.05(+1.31%)
Aug 18, 2011 81.59 83.02 79.79 80.42 872,602 -1.13(-1.39%)
Aug 17, 2011 82.69 83.15 80.42 81.55 675,393 -0.59(-0.72%)
Aug 16, 2011 82.18 83.27 81.51 82.14 773,264 -0.46(-0.56%)
Aug 15, 2011 79.87 82.69 79.07 82.60 888,566 +2.18(+2.72%)
Aug 12, 2011 80.80 80.96 78.48 80.42 841,014 -0.92(-1.14%)
Aug 11, 2011 80.67 81.89 78.61 81.34 1,528,827 -0.46(-0.57%)
Aug 10, 2011 77.98 83.27 76.30 81.80 2,672,452 +4.96(+6.45%)
Aug 09, 2011 73.58 76.85 72.59 76.85 1,875,908 +2.93(+3.97%)
Aug 08, 2011 73.58 77.18 72.34 73.91 2,001,993 +2.31(+3.23%)
Aug 05, 2011 72.09 74.41 69.28 71.60 1,397,977 -0.33(-0.46%)
Aug 04, 2011 76.39 76.39 70.15 71.93 1,813,915 -4.01(-5.28%)
Aug 03, 2011 75.90 76.89 74.66 75.94 1,436,268 +0.79(+1.05%)
Aug 02, 2011 72.01 76.18 71.31 75.15 1,442,642 +3.18(+4.42%)
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.