EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20171.241.251.201.211.215,896,000
Dec 11, 20171.171.251.161.241.2413,163,100
Dec 08, 20171.151.231.141.161.168,924,800
Dec 07, 20171.111.171.101.161.165,995,600
Dec 06, 20171.131.141.101.121.124,288,100
Dec 05, 20171.141.161.111.121.125,614,800
Dec 04, 20171.161.161.141.151.152,803,000
Dec 01, 20171.141.191.121.161.165,552,200
Nov 30, 20171.141.171.131.131.135,208,400
Nov 29, 20171.181.191.141.151.155,538,700
Nov 28, 20171.201.211.171.191.193,717,600
Nov 27, 20171.261.261.181.181.184,590,900
Nov 24, 20171.251.261.221.231.232,520,300
Nov 22, 20171.201.251.191.251.255,510,100
Nov 21, 20171.221.241.181.181.184,438,100
Nov 20, 20171.251.271.211.221.225,012,000
Nov 17, 20171.211.281.211.261.269,833,300
Nov 16, 20171.151.211.151.201.206,002,900
Nov 15, 20171.191.201.131.151.156,330,000
Nov 14, 20171.191.191.151.171.173,715,500
Nov 13, 20171.201.221.161.171.176,860,600
Nov 10, 20171.291.291.201.211.215,161,500
Nov 09, 20171.191.281.171.281.286,413,400
Nov 08, 20171.231.241.191.211.215,210,600
Nov 07, 20171.241.251.201.221.225,250,500
Nov 06, 20171.241.281.221.261.265,033,800
Nov 03, 20171.261.261.221.251.255,367,100
Nov 02, 20171.251.271.221.251.2510,495,300
Nov 01, 20171.281.281.241.251.257,244,800
Oct 31, 20171.301.321.221.251.2521,707,300
Oct 30, 20171.331.371.291.361.368,899,700
Oct 27, 20171.321.371.261.291.2912,334,000
Oct 26, 20171.331.351.241.311.3112,137,600
Oct 25, 20171.501.511.291.301.3023,147,400
Oct 24, 20171.621.631.481.481.4818,255,300
Oct 23, 20171.891.891.551.551.5537,097,600
Oct 20, 20172.162.192.132.172.173,373,400
Oct 19, 20172.152.202.142.182.185,853,000
Oct 18, 20172.182.212.132.132.136,397,200
Oct 17, 20172.152.222.142.202.202,858,800
Oct 16, 20172.242.262.172.182.183,869,000
Oct 13, 20172.262.272.222.262.262,130,300
Oct 12, 20172.252.272.212.252.254,414,700
Oct 11, 20172.292.292.182.262.263,691,600
Oct 10, 20172.312.332.232.272.275,342,300
Oct 09, 20172.272.352.272.352.352,942,000
Oct 06, 20172.202.282.182.262.262,964,600
Oct 05, 20172.252.272.202.222.223,844,700
Oct 04, 20172.212.262.172.252.255,598,700
Oct 03, 20172.202.212.172.212.215,031,600
Oct 02, 20172.192.222.182.192.195,219,900
Sep 29, 20172.272.282.192.202.207,886,600
Sep 28, 20172.232.302.222.302.3010,726,900
Sep 27, 20172.232.252.182.222.227,229,300
Sep 26, 20172.332.342.252.262.263,547,100
Sep 25, 20172.272.362.262.352.354,983,900
Sep 22, 20172.272.292.242.262.263,347,600
Sep 21, 20172.282.312.222.242.247,471,900
Sep 20, 20172.252.322.202.212.2111,423,500
Sep 19, 20172.322.352.172.252.2510,626,800
Sep 18, 20172.302.342.292.322.3214,188,800
Sep 15, 20172.422.442.292.322.3219,428,800
Sep 14, 20172.322.392.282.382.389,018,800
Sep 13, 20172.102.442.082.292.2923,914,000
Sep 12, 20171.911.991.871.971.975,554,600
Sep 11, 20171.941.991.901.931.936,003,700
Sep 08, 20172.112.122.052.062.063,354,900
Sep 07, 20172.092.122.062.112.113,132,500
Sep 06, 20172.102.132.052.062.065,043,200
Sep 05, 20172.102.122.072.102.106,627,000
Sep 01, 20172.082.092.032.082.082,876,600
Aug 31, 20172.002.061.972.062.063,457,000
Aug 30, 20172.022.051.971.991.993,894,400
Aug 29, 20172.142.142.012.032.037,417,500
Aug 28, 20171.992.071.982.072.075,445,700
Aug 25, 20171.951.961.891.961.964,174,100
Aug 24, 20171.911.941.891.931.932,861,900
Aug 23, 20171.911.921.881.911.912,108,000
Aug 22, 20171.911.921.891.891.892,836,900
Aug 21, 20171.911.931.881.911.913,779,300
Aug 18, 20171.911.921.861.901.904,750,900
Aug 17, 20171.931.941.851.871.873,546,400
Aug 16, 20171.871.921.831.891.894,835,300
Aug 15, 20171.891.931.871.881.885,328,500
Aug 14, 20172.022.021.901.911.914,152,200
Aug 11, 20171.942.021.922.002.005,256,700
Aug 10, 20171.951.961.911.931.935,149,800
Aug 09, 20171.952.001.921.921.926,730,200
Aug 08, 20171.961.971.851.901.905,182,600
Aug 07, 20171.882.021.851.931.936,475,000
Aug 04, 20171.871.901.771.831.839,353,900
Aug 03, 20171.982.001.841.851.8510,804,400
Aug 02, 20172.102.101.981.991.998,122,900
Aug 01, 20172.102.112.032.082.087,225,600
Jul 31, 20172.072.132.052.122.129,914,000
Jul 28, 20172.352.412.232.262.269,265,900
Jul 27, 20172.482.482.392.402.405,282,400
Jul 26, 20172.422.492.392.472.477,626,800
Jul 25, 20172.442.492.422.422.423,486,200
Jul 24, 20172.502.532.442.442.443,072,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...