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

Eldorado Gold Corporation (NY: EGO )

17.54 +0.25 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2004 10.67 10.84 10.27 10.39 36,655 -0.20(-1.89%)
Jun 29, 2004 10.63 10.75 10.23 10.59 32,270 -0.24(-2.22%)
Jun 28, 2004 11.16 11.24 10.63 10.84 54,248 -0.16(-1.46%)
Jun 25, 2004 10.84 11.16 10.63 11.00 67,131 +0.16(+1.48%)
Jun 24, 2004 10.55 10.92 10.55 10.84 83,752 +0.64(+6.30%)
Jun 23, 2004 10.31 10.39 9.832 10.19 107,325 -0.12(-1.17%)
Jun 22, 2004 10.63 10.63 10.15 10.31 71,965 -0.08(-0.77%)
Jun 21, 2004 10.88 10.92 10.27 10.39 100,572 -0.60(-5.47%)
Jun 18, 2004 10.35 11.24 10.23 11.00 264,265 +1.04(+10.48%)
Jun 17, 2004 9.631 10.03 9.631 9.952 78,021 +0.48(+5.08%)
Jun 16, 2004 9.431 9.471 9.110 9.471 27,111 -0.08(-0.84%)
Jun 15, 2004 9.390 9.631 9.390 9.551 47,869 +0.20(+2.15%)
Jun 14, 2004 9.631 9.631 9.110 9.350 35,933 -0.32(-3.32%)
Jun 10, 2004 10.03 10.03 9.631 9.671 22,925 -0.24(-2.43%)
Jun 09, 2004 10.23 10.23 9.631 9.912 80,463 -0.60(-5.73%)
Jun 08, 2004 10.75 10.75 10.39 10.51 30,550 -0.20(-1.87%)
Jun 07, 2004 10.19 10.75 10.19 10.71 60,976 +0.56(+5.53%)
Jun 04, 2004 9.551 10.15 9.551 10.15 25,591 +0.56(+5.86%)
Jun 03, 2004 9.832 9.992 9.551 9.591 36,855 -0.20(-2.05%)
Jun 02, 2004 10.27 10.27 9.671 9.792 32,469 -0.36(-3.56%)
Jun 01, 2004 10.23 10.35 9.832 10.15 49,115 +0.00(+0.00%)
May 28, 2004 10.23 10.27 9.872 10.15 30,799 -0.20(-1.94%)
May 27, 2004 10.23 10.35 10.07 10.35 61,076 +0.60(+6.17%)
May 26, 2004 9.752 9.912 9.431 9.752 70,944 +0.32(+3.40%)
May 25, 2004 9.310 9.551 9.029 9.431 95,888 +0.20(+2.17%)
May 24, 2004 8.628 9.270 8.628 9.230 21,006 +0.28(+3.14%)
May 21, 2004 8.989 9.069 8.789 8.949 67,928 +0.16(+1.83%)
May 20, 2004 8.628 9.029 8.026 8.789 127,510 -0.16(-1.79%)
May 19, 2004 8.708 9.110 8.628 8.949 95,613 +0.68(+8.25%)
May 18, 2004 8.588 8.588 8.267 8.267 34,138 -0.44(-5.07%)
May 17, 2004 8.949 9.230 8.467 8.708 48,243 -0.20(-2.25%)
May 14, 2004 8.548 8.989 8.307 8.909 72,588 +0.08(+0.91%)
May 13, 2004 8.548 8.909 8.387 8.829 66,882 +0.12(+1.38%)
May 12, 2004 9.029 9.069 8.588 8.708 60,926 +0.16(+1.88%)
May 11, 2004 8.267 8.668 7.866 8.548 78,394 +0.16(+1.91%)
May 10, 2004 7.986 8.548 7.825 8.387 131,048 -0.12(-1.42%)
May 07, 2004 8.628 8.869 8.508 8.508 139,820 -0.48(-5.36%)
May 06, 2004 8.989 9.310 8.508 8.989 119,585 -0.32(-3.45%)
May 05, 2004 9.551 9.551 9.029 9.310 64,265 -0.12(-1.28%)
May 04, 2004 9.711 9.912 9.350 9.431 119,710 +0.12(+1.29%)
May 03, 2004 9.832 10.15 8.909 9.310 148,790 -0.72(-7.20%)
Apr 30, 2004 10.27 10.51 10.03 10.03 54,921 -0.12(-1.19%)
Apr 29, 2004 9.390 10.43 9.390 10.15 239,097 +0.64(+6.75%)
Apr 28, 2004 9.832 10.03 9.511 9.511 192,747 -0.76(-7.42%)
Apr 27, 2004 10.35 10.55 10.19 10.27 145,352 -0.16(-1.54%)
Apr 26, 2004 10.47 10.63 10.35 10.43 43,010 +0.00(+0.00%)
Apr 23, 2004 10.71 10.75 10.35 10.43 36,630 -0.32(-2.99%)
Apr 22, 2004 10.55 10.96 10.55 10.75 49,414 +0.24(+2.29%)
Apr 21, 2004 10.43 10.71 10.27 10.51 152,952 -0.12(-1.13%)
Apr 20, 2004 11.52 11.52 10.63 10.63 88,362 -0.92(-7.99%)
Apr 19, 2004 11.52 11.68 11.36 11.56 70,271 +0.16(+1.41%)
Apr 16, 2004 10.96 11.48 10.96 11.40 131,646 +0.44(+4.03%)
Apr 15, 2004 10.39 11.12 10.39 10.96 71,567 +0.52(+5.00%)
Apr 14, 2004 10.55 10.88 10.27 10.43 107,500 -0.52(-4.76%)
Apr 13, 2004 10.84 11.00 10.55 10.96 148,466 -0.24(-2.15%)
Apr 12, 2004 11.24 11.28 11.08 11.20 48,766 -0.04(-0.36%)
Apr 08, 2004 11.32 11.32 11.12 11.24 84,998 -0.08(-0.71%)
Apr 07, 2004 11.44 11.52 11.04 11.32 99,052 -0.20(-1.74%)
Apr 06, 2004 11.52 11.72 11.44 11.52 38,474 +0.12(+1.06%)
Apr 05, 2004 11.64 11.76 11.40 11.40 56,840 -0.48(-4.05%)
Apr 02, 2004 11.84 11.92 11.64 11.88 76,326 -0.20(-1.66%)
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.