Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (NY: EGO )

17.60 -0.88 (-4.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.43 10.92 10.43 10.71 266,632 +0.32(+3.09%)
Jun 29, 2005 9.631 10.43 9.631 10.39 160,303 +0.76(+7.92%)
Jun 28, 2005 9.671 9.711 9.471 9.631 64,938 -0.20(-2.04%)
Jun 27, 2005 10.07 10.23 9.832 9.832 110,365 -0.28(-2.78%)
Jun 24, 2005 10.11 10.43 10.11 10.11 114,203 -0.04(-0.39%)
Jun 23, 2005 10.15 10.39 10.15 10.15 154,746 +0.08(+0.80%)
Jun 22, 2005 10.27 10.43 10.03 10.07 113,032 -0.52(-4.92%)
Jun 21, 2005 10.07 10.63 9.872 10.59 78,095 +0.52(+5.18%)
Jun 20, 2005 10.79 10.92 10.03 10.07 119,286 -0.60(-5.64%)
Jun 17, 2005 10.84 10.92 10.67 10.67 136,979 +0.12(+1.14%)
Jun 16, 2005 10.43 10.67 10.43 10.55 96,859 +0.28(+2.73%)
Jun 15, 2005 10.23 10.47 9.952 10.27 76,451 +0.24(+2.40%)
Jun 14, 2005 10.11 10.39 9.912 10.03 86,767 -0.08(-0.79%)
Jun 13, 2005 9.631 10.31 9.631 10.11 184,998 +0.64(+6.78%)
Jun 10, 2005 9.190 9.511 9.069 9.471 58,160 +0.32(+3.51%)
Jun 09, 2005 9.150 9.230 9.029 9.150 69,548 -0.08(-0.87%)
Jun 08, 2005 9.431 9.431 9.110 9.230 75,155 +0.08(+0.88%)
Jun 07, 2005 9.431 9.431 9.069 9.150 54,721 -0.16(-1.72%)
Jun 06, 2005 9.431 9.511 9.310 9.310 77,124 +0.04(+0.43%)
Jun 03, 2005 9.310 9.591 9.270 9.270 76,775 -0.04(-0.43%)
Jun 02, 2005 9.471 9.752 9.310 9.310 74,333 -0.08(-0.85%)
Jun 01, 2005 9.230 9.551 9.230 9.390 82,830 +0.12(+1.30%)
May 31, 2005 9.270 9.431 9.029 9.270 127,659 -0.40(-4.15%)
May 27, 2005 8.989 9.711 8.909 9.671 177,846 +0.64(+7.11%)
May 26, 2005 9.069 9.110 8.869 9.029 43,059 -0.12(-1.32%)
May 25, 2005 9.029 9.190 8.829 9.150 92,822 +0.04(+0.44%)
May 24, 2005 9.150 9.190 8.869 9.110 161,374 -0.44(-4.62%)
May 23, 2005 8.548 9.832 8.427 9.551 99,725 +1.20(+14.42%)
May 20, 2005 8.548 8.548 8.267 8.347 48,043 -0.12(-1.42%)
May 19, 2005 8.668 8.668 8.227 8.467 45,825 -0.08(-0.94%)
May 18, 2005 8.347 8.548 8.267 8.548 46,274 +0.32(+3.90%)
May 17, 2005 8.227 8.467 8.106 8.227 90,380 +0.04(+0.49%)
May 16, 2005 8.307 8.427 8.146 8.187 58,509 -0.20(-2.39%)
May 13, 2005 8.708 8.869 8.347 8.387 70,420 -0.48(-5.43%)
May 12, 2005 9.230 9.230 8.829 8.869 51,557 -0.40(-4.33%)
May 11, 2005 9.511 9.511 9.029 9.270 45,726 -0.32(-3.35%)
May 10, 2005 9.350 9.711 9.310 9.591 85,521 +0.36(+3.91%)
May 09, 2005 9.029 9.310 9.029 9.230 23,548 +0.12(+1.32%)
May 06, 2005 9.029 9.230 8.909 9.110 39,396 +0.00(+0.00%)
May 05, 2005 9.150 9.270 8.949 9.110 40,792 -0.08(-0.87%)
May 04, 2005 9.230 9.390 9.110 9.190 66,309 +0.04(+0.44%)
May 03, 2005 9.230 9.230 8.909 9.150 62,023 -0.08(-0.87%)
May 02, 2005 9.390 9.390 9.085 9.230 74,682 -0.24(-2.54%)
Apr 29, 2005 9.431 9.551 9.270 9.471 75,030 +0.04(+0.43%)
Apr 28, 2005 9.150 9.471 9.110 9.431 93,396 +0.08(+0.86%)
Apr 27, 2005 9.631 9.671 9.270 9.350 115,050 -0.44(-4.51%)
Apr 26, 2005 10.23 10.23 9.711 9.792 71,367 -0.16(-1.61%)
Apr 25, 2005 9.711 9.952 9.631 9.952 50,261 +0.20(+2.06%)
Apr 22, 2005 9.992 9.992 9.671 9.752 73,311 +0.08(+0.83%)
Apr 21, 2005 9.912 10.03 9.591 9.671 61,823 -0.24(-2.43%)
Apr 20, 2005 10.43 10.71 9.832 9.912 77,846 -0.56(-5.36%)
Apr 19, 2005 10.43 10.55 10.11 10.47 115,150 +0.24(+2.35%)
Apr 18, 2005 9.511 10.31 9.511 10.23 47,296 +0.60(+6.25%)
Apr 15, 2005 9.992 10.43 9.631 9.631 77,074 -0.28(-2.83%)
Apr 14, 2005 10.63 10.67 9.912 9.912 110,764 -0.88(-8.18%)
Apr 13, 2005 10.88 11.12 10.79 10.79 108,322 -0.08(-0.74%)
Apr 12, 2005 11.04 11.04 10.67 10.88 44,480 -0.16(-1.45%)
Apr 11, 2005 11.24 11.24 10.71 11.04 65,860 -0.04(-0.36%)
Apr 08, 2005 11.44 11.44 11.08 11.08 57,139 -0.44(-3.83%)
Apr 07, 2005 11.36 11.56 11.24 11.52 35,559 +0.08(+0.70%)
Apr 06, 2005 11.32 11.44 11.12 11.44 44,181 +0.12(+1.06%)
Apr 05, 2005 11.44 11.48 11.08 11.32 150,709 +0.04(+0.36%)
Apr 04, 2005 11.72 11.72 11.28 11.28 114,801 -0.56(-4.75%)
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.