EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20194.55004.74004.42004.71004.71001,699,700
Mar 19, 20194.46004.59004.42004.52004.52001,332,400
Mar 18, 20194.50004.53004.38004.39004.39001,059,500
Mar 15, 20194.56004.61004.38004.50004.50003,188,000
Mar 14, 20194.63004.66004.50004.53004.53001,698,400
Mar 13, 20194.79004.88004.66004.77004.77001,734,600
Mar 12, 20194.45004.78004.45004.73004.73002,285,300
Mar 11, 20194.44004.46004.30004.43004.43001,451,700
Mar 08, 20194.38004.48004.26004.46004.46002,905,400
Mar 07, 20194.16004.32004.14004.31004.31001,508,300
Mar 06, 20194.27004.30004.17004.18004.1800986,800
Mar 05, 20194.20004.28004.16004.26004.26001,147,100
Mar 04, 20194.16004.27004.10004.23004.23001,558,900
Mar 01, 20194.24004.47004.20004.20004.20001,877,800
Feb 28, 20194.24004.36004.20004.35004.35001,686,100
Feb 27, 20194.29004.30004.20004.26004.26001,187,500
Feb 26, 20194.30004.37004.21004.30004.30001,176,700
Feb 25, 20194.45004.45004.28004.30004.30001,872,300
Feb 22, 20194.12004.63004.10004.39004.39003,142,000
Feb 21, 20194.32004.37004.19004.30004.30001,721,400
Feb 20, 20194.45004.45004.29004.35004.35002,298,600
Feb 19, 20194.23004.51004.23004.44004.44002,914,000
Feb 15, 20194.08004.19004.00004.18004.18001,779,300
Feb 14, 20193.99004.09003.96004.01004.01001,260,000
Feb 13, 20193.95004.14003.94004.00004.00001,493,200
Feb 12, 20194.02004.11003.94003.97003.97001,378,900
Feb 11, 20193.95004.11003.88004.02004.02001,960,900
Feb 08, 20193.90004.06003.82004.04004.04002,852,900
Feb 07, 20193.92003.99003.80003.82003.82002,657,300
Feb 06, 20194.33004.40003.88003.92003.92003,677,400
Feb 05, 20193.91004.18003.89004.17004.17002,626,800
Feb 04, 20193.95004.06003.84003.95003.95002,105,400
Feb 01, 20193.82004.08003.81003.98003.98004,744,800
Jan 31, 20193.44003.77003.41003.75003.75008,448,200
Jan 30, 20192.83002.97002.78002.94002.94001,928,700
Jan 29, 20192.81002.85002.79002.82002.82001,388,100
Jan 28, 20192.71002.80002.68002.79002.79001,512,900
Jan 25, 20192.70002.81002.66002.69002.69002,062,300
Jan 24, 20192.64002.69002.61002.67002.6700704,700
Jan 23, 20192.65002.72002.61002.64002.64001,118,800
Jan 22, 20192.64002.74002.52002.69002.69001,869,900
Jan 18, 20192.80002.80002.66002.66002.66001,219,300
Jan 17, 20192.86002.86002.77002.83002.83001,072,700
Jan 16, 20192.90003.00002.86002.86002.86001,001,800
Jan 15, 20192.95002.98002.83002.94002.94002,153,600
Jan 14, 20193.05003.06002.84002.94002.94001,305,800
Jan 11, 20193.02003.09003.01003.06003.06001,163,600
Jan 10, 20193.23003.23003.03003.04003.04001,698,700
Jan 09, 20193.31003.40003.17003.25003.25001,431,200
Jan 08, 20193.32003.40003.26003.30003.30001,531,300
Jan 07, 20193.30003.39003.22003.31003.31001,416,600
Jan 04, 20193.30003.34003.20003.27003.27001,354,500
Jan 03, 20193.19003.46003.19003.46003.46001,700,400
Jan 02, 20192.87003.33002.84003.17003.17001,873,800
Dec 31, 20182.77002.95002.73002.88002.88001,031,800
Dec 31, 20185/1 Stock Split
Dec 28, 20182.85002.95002.85002.90002.90001,061,100
Dec 27, 20182.95003.00002.90002.95002.9500744,000
Dec 26, 20183.00003.05002.90003.00003.0000746,300
Dec 24, 20182.95003.05002.90002.95002.9500655,100
Dec 21, 20183.05003.15002.90003.00003.00002,328,500
Dec 20, 20183.15003.25002.90003.05003.05001,636,900
Dec 19, 20183.25003.45003.05003.05003.05001,642,600
Dec 18, 20183.15003.35003.05003.25003.25001,660,600
Dec 17, 20182.90003.20002.90003.20003.20001,537,700
Dec 14, 20182.95003.00002.85002.90002.9000843,000
Dec 13, 20183.00003.10002.90002.95002.95001,137,800
Dec 12, 20183.10003.15003.05003.10003.1000459,900
Dec 11, 20183.15003.15003.05003.05003.0500541,600
Dec 10, 20183.15003.15003.00003.05003.0500526,100
Dec 07, 20182.85003.15002.85003.05003.05001,190,500
Dec 06, 20182.85002.90002.80002.85002.8500652,400
Dec 04, 20183.00003.00002.80002.85002.8500706,700
Dec 03, 20182.90002.95002.85002.90002.9000508,900
Nov 30, 20182.85002.85002.75002.85002.8500491,800
Nov 29, 20182.95003.00002.80002.80002.8000357,000
Nov 28, 20182.95003.00002.80002.95002.9500514,900
Nov 27, 20182.95002.95002.80002.90002.9000728,600
Nov 26, 20183.05003.10002.85002.95002.95001,064,900
Nov 23, 20183.10003.15003.05003.05003.0500237,600
Nov 21, 20183.15003.15003.10003.15003.1500499,100
Nov 20, 20183.15003.20003.00003.05003.0500696,700
Nov 19, 20183.20003.25003.10003.15003.1500362,800
Nov 16, 20183.20003.25003.15003.20003.2000793,800
Nov 15, 20183.05003.15003.05003.10003.1000722,100
Nov 14, 20183.05003.20003.00003.05003.05001,006,000
Nov 13, 20183.15003.20003.00003.05003.0500898,200
Nov 12, 20183.30003.35003.10003.10003.1000983,300
Nov 09, 20183.45003.50003.30003.30003.30001,308,100
Nov 08, 20183.65003.65003.45003.50003.5000783,200
Nov 07, 20183.70003.70003.60003.65003.6500536,800
Nov 06, 20183.60003.65003.55003.65003.6500311,700
Nov 05, 20183.65003.75003.60003.65003.6500597,600
Nov 02, 20183.70003.70003.50003.60003.6000574,700
Nov 01, 20183.40003.55003.40003.50003.50001,130,100
Oct 31, 20183.45003.50003.25003.30003.30001,466,300
Oct 30, 20183.50003.65003.40003.45003.4500982,700
Oct 29, 20183.85003.90003.30003.30003.30001,474,800
Oct 26, 20184.15004.20003.65003.85003.85001,967,300
Oct 25, 20184.35004.35004.10004.10004.10001,208,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...