EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.880.930.860.880.8819,360,270
Sep 20, 20180.950.960.880.890.8911,937,200
Sep 19, 20180.870.960.860.960.965,529,100
Sep 18, 20180.880.880.830.870.874,730,300
Sep 17, 20180.830.870.830.870.875,680,800
Sep 14, 20180.840.860.820.820.825,141,000
Sep 13, 20180.890.910.850.850.854,752,100
Sep 12, 20180.840.890.830.870.875,148,900
Sep 11, 20180.850.860.820.840.845,974,000
Sep 10, 20180.850.880.840.850.856,457,100
Sep 07, 20180.870.890.840.860.866,631,500
Sep 06, 20180.940.940.850.860.868,035,200
Sep 05, 20180.920.930.910.920.922,528,400
Sep 04, 20180.990.990.920.920.926,108,200
Aug 31, 20181.001.000.960.980.984,597,700
Aug 30, 20180.991.010.991.001.002,162,800
Aug 29, 20180.961.020.941.001.002,907,400
Aug 28, 20181.051.051.001.011.012,303,800
Aug 27, 20181.021.061.011.031.033,450,300
Aug 24, 20181.001.030.981.021.024,741,500
Aug 23, 20180.991.010.960.960.964,238,000
Aug 22, 20181.011.030.980.990.996,836,000
Aug 21, 20180.981.000.961.001.002,789,200
Aug 20, 20180.970.980.940.970.972,275,800
Aug 17, 20180.920.960.920.940.944,818,700
Aug 16, 20180.940.980.900.910.916,097,300
Aug 15, 20180.990.990.910.930.936,695,200
Aug 14, 20180.991.010.980.990.993,681,400
Aug 13, 20181.011.030.960.970.977,440,300
Aug 10, 20181.031.051.011.021.023,171,400
Aug 09, 20181.061.071.031.041.041,490,200
Aug 08, 20181.041.071.031.061.061,821,600
Aug 07, 20181.051.081.031.031.031,895,200
Aug 06, 20181.061.081.041.051.051,404,400
Aug 03, 20181.031.081.031.061.062,381,600
Aug 02, 20181.031.071.021.031.034,543,800
Aug 01, 20181.091.101.021.021.027,218,800
Jul 31, 20181.071.101.071.091.092,080,500
Jul 30, 20181.071.111.051.071.072,775,600
Jul 27, 20181.071.121.061.071.073,702,900
Jul 26, 20181.121.151.041.051.055,556,800
Jul 25, 20181.141.161.121.141.142,637,800
Jul 24, 20181.131.161.121.141.144,025,700
Jul 23, 20181.121.141.111.141.143,044,100
Jul 20, 20181.071.151.071.141.149,439,800
Jul 19, 20181.071.101.061.071.073,214,900
Jul 18, 20181.061.091.061.081.083,343,700
Jul 17, 20181.061.091.061.071.074,346,900
Jul 16, 20181.071.101.061.091.091,949,000
Jul 13, 20181.061.111.061.081.082,554,900
Jul 12, 20181.041.091.031.071.072,696,000
Jul 11, 20181.051.081.041.051.053,504,700
Jul 10, 20181.041.071.021.051.051,900,000
Jul 09, 20181.061.071.031.031.032,764,600
Jul 06, 20181.041.061.021.051.052,248,600
Jul 05, 20181.021.041.001.041.043,202,800
Jul 03, 20181.001.020.991.021.021,969,500
Jul 02, 20180.990.990.960.980.981,894,000
Jun 29, 20180.981.000.970.990.992,065,000
Jun 28, 20180.980.980.950.980.985,435,100
Jun 27, 20181.051.060.940.960.9610,648,700
Jun 26, 20181.091.091.041.061.062,541,000
Jun 25, 20181.101.111.081.081.082,550,200
Jun 22, 20181.121.131.091.111.112,209,600
Jun 21, 20181.131.131.091.121.122,880,400
Jun 20, 20181.151.161.121.121.122,093,500
Jun 19, 20181.131.151.121.141.142,928,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...