EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20181.131.151.121.141.142,914,400
Jun 18, 20181.161.171.151.151.151,531,800
Jun 15, 20181.151.171.141.161.168,917,300
Jun 14, 20181.171.181.161.171.173,305,200
Jun 13, 20181.141.181.121.161.163,457,700
Jun 12, 20181.151.171.121.141.143,026,900
Jun 11, 20181.141.181.131.161.164,952,600
Jun 08, 20181.141.151.121.131.132,061,400
Jun 07, 20181.141.151.121.131.132,387,700
Jun 06, 20181.151.171.111.131.134,075,400
Jun 05, 20181.101.161.081.151.154,732,000
Jun 04, 20181.111.121.091.091.092,479,400
Jun 01, 20181.131.141.091.111.113,996,000
May 31, 20181.151.161.121.121.122,526,800
May 30, 20181.121.161.111.141.144,465,300
May 29, 20181.121.141.111.121.123,572,500
May 25, 20181.161.161.121.131.133,583,700
May 24, 20181.181.211.141.151.158,101,900
May 23, 20181.111.191.111.151.1510,715,600
May 22, 20180.991.120.981.111.1110,566,000
May 21, 20181.001.010.950.950.956,817,000
May 18, 20181.001.020.991.001.007,282,000
May 17, 20180.960.990.950.980.983,789,700
May 16, 20180.950.960.950.950.952,122,600
May 15, 20180.950.970.930.950.953,117,600
May 14, 20180.950.970.950.950.953,211,800
May 11, 20180.950.960.940.950.954,702,600
May 10, 20180.980.980.960.960.963,547,000
May 09, 20181.001.000.960.970.978,516,600
May 08, 20180.981.010.960.980.985,524,800
May 07, 20181.011.020.980.980.983,415,000
May 04, 20180.971.020.971.011.013,662,900
May 03, 20181.021.040.960.970.977,611,800
May 02, 20180.931.020.931.021.0215,883,900
May 01, 20180.940.960.930.930.9312,295,700
Apr 30, 20180.930.960.930.950.956,559,500
Apr 27, 20180.930.960.900.960.9611,103,200
Apr 26, 20180.960.970.940.940.946,456,600
Apr 25, 20180.940.960.930.950.9510,054,300
Apr 24, 20180.950.950.930.940.945,293,900
Apr 23, 20180.970.970.930.950.9515,844,700
Apr 20, 20180.970.980.950.980.989,787,700
Apr 19, 20181.001.010.960.980.989,779,000
Apr 18, 20180.991.010.970.990.999,115,700
Apr 17, 20180.970.990.940.980.9816,313,700
Apr 16, 20180.950.980.940.970.9727,365,600
Apr 13, 20180.960.980.930.940.9422,740,100
Apr 12, 20181.001.010.970.980.9823,719,400
Apr 11, 20181.001.030.991.011.018,529,500
Apr 10, 20180.990.990.950.980.9814,378,600
Apr 09, 20180.991.000.960.970.9718,052,800
Apr 06, 20180.960.990.950.980.9814,071,300
Apr 05, 20180.940.970.920.950.9511,370,000
Apr 04, 20181.001.020.910.930.9317,626,000
Apr 03, 20180.840.920.830.910.9115,456,900
Apr 02, 20180.850.860.820.830.8312,617,700
Mar 29, 20180.840.850.810.840.849,692,000
Mar 28, 20180.830.860.810.810.818,567,700
Mar 27, 20180.860.870.800.840.8417,838,400
Mar 26, 20180.930.930.850.870.8715,186,500
Mar 23, 20180.970.980.900.900.9012,360,500
Mar 22, 20180.991.010.920.920.9223,354,100
Mar 21, 20181.051.061.021.041.0414,614,300
Mar 20, 20181.061.071.031.031.039,031,800
Mar 19, 20181.081.101.061.061.069,877,700
Mar 16, 20181.081.101.061.071.0731,059,700
Mar 15, 20181.081.091.051.091.0913,578,000
Mar 14, 20181.081.111.071.091.098,642,700
Mar 13, 20181.111.131.081.081.088,849,400
Mar 12, 20181.121.131.091.111.117,941,900
Mar 09, 20181.091.131.081.111.1111,633,900
Mar 08, 20181.101.101.071.081.089,124,500
Mar 07, 20181.151.161.091.101.105,730,000
Mar 06, 20181.171.181.141.141.145,882,100
Mar 05, 20181.111.151.091.141.147,362,500
Mar 02, 20181.121.131.071.101.1010,587,900
Mar 01, 20181.051.121.051.091.0910,961,800
Feb 28, 20181.071.101.061.061.066,739,400
Feb 27, 20181.111.111.061.061.065,888,200
Feb 26, 20181.091.121.081.111.114,907,700
Feb 23, 20181.091.101.081.081.085,569,300
Feb 22, 20181.101.141.091.091.099,445,300
Feb 21, 20181.101.141.091.101.1010,528,600
Feb 20, 20181.131.131.081.091.097,697,800
Feb 16, 20181.151.181.111.121.1211,085,100
Feb 15, 20181.171.191.131.161.1615,381,300
Feb 14, 20181.131.201.111.161.1621,087,100
Feb 13, 20181.171.181.111.131.1312,643,600
Feb 12, 20181.161.211.151.161.1613,044,400
Feb 09, 20181.231.241.131.141.1414,991,100
Feb 08, 20181.221.281.211.231.2313,914,700
Feb 07, 20181.201.241.191.211.2110,689,900
Feb 06, 20181.211.251.181.191.1911,951,700
Feb 05, 20181.221.251.211.231.2310,260,700
Feb 02, 20181.271.281.211.221.2212,467,800
Feb 01, 20181.311.311.271.301.306,563,200
Jan 31, 20181.271.331.251.301.3010,461,500
Jan 30, 20181.291.301.251.251.2510,540,400
Jan 29, 20181.341.341.271.271.278,239,800
Jan 26, 20181.381.421.331.351.357,195,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...