EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.620.630.610.620.622,299,500
Dec 11, 20180.630.630.610.610.612,708,200
Dec 10, 20180.630.630.600.610.612,630,300
Dec 07, 20180.570.630.570.610.615,952,700
Dec 06, 20180.570.580.560.570.573,261,800
Dec 04, 20180.600.600.560.570.573,533,500
Dec 03, 20180.580.590.570.580.582,544,300
Nov 30, 20180.570.570.550.570.572,459,200
Nov 29, 20180.590.600.560.560.561,785,100
Nov 28, 20180.590.600.560.590.592,574,600
Nov 27, 20180.590.590.560.580.583,643,200
Nov 26, 20180.610.620.570.590.595,324,700
Nov 23, 20180.620.630.610.610.611,187,900
Nov 21, 20180.630.630.620.630.632,495,500
Nov 20, 20180.630.640.600.610.613,483,300
Nov 19, 20180.640.650.620.630.631,813,900
Nov 16, 20180.640.650.630.640.643,969,000
Nov 15, 20180.610.630.610.620.623,610,400
Nov 14, 20180.610.640.600.610.615,030,100
Nov 13, 20180.630.640.600.610.614,491,100
Nov 12, 20180.660.670.620.620.624,916,500
Nov 09, 20180.690.700.660.660.666,540,400
Nov 08, 20180.730.730.690.700.703,916,000
Nov 07, 20180.740.740.720.730.732,684,200
Nov 06, 20180.720.730.710.730.731,558,400
Nov 05, 20180.730.750.720.730.732,987,800
Nov 02, 20180.740.740.700.720.722,873,400
Nov 01, 20180.680.710.680.700.705,650,300
Oct 31, 20180.690.700.650.660.667,331,600
Oct 30, 20180.700.730.680.690.694,913,300
Oct 29, 20180.770.780.660.660.667,374,000
Oct 26, 20180.830.840.730.770.779,836,700
Oct 25, 20180.870.870.820.820.826,042,200
Oct 24, 20180.900.900.860.860.864,564,600
Oct 23, 20180.930.930.890.900.903,208,600
Oct 22, 20180.910.910.890.910.912,058,100
Oct 19, 20180.920.920.900.910.912,885,100
Oct 18, 20180.920.930.900.910.912,524,600
Oct 17, 20180.920.940.900.910.914,685,800
Oct 16, 20180.910.950.900.920.925,654,300
Oct 15, 20180.940.950.890.890.895,110,100
Oct 12, 20180.950.950.890.910.914,580,900
Oct 11, 20180.930.950.900.950.956,466,000
Oct 10, 20180.890.900.870.900.903,475,700
Oct 09, 20180.890.910.890.890.891,724,200
Oct 08, 20180.870.930.870.920.923,041,300
Oct 05, 20180.920.920.870.880.883,872,100
Oct 04, 20180.900.930.880.890.893,041,200
Oct 03, 20180.900.910.870.900.905,463,900
Oct 02, 20180.920.980.880.890.8910,771,900
Oct 01, 20180.870.930.860.930.938,466,600
Sep 28, 20180.860.900.850.880.886,515,900
Sep 27, 20180.860.880.850.850.854,031,500
Sep 26, 20180.890.900.860.870.877,575,200
Sep 25, 20180.890.920.880.880.889,586,600
Sep 24, 20180.910.940.880.880.8814,310,900
Sep 21, 20180.880.930.860.880.8819,360,300
Sep 20, 20180.950.960.880.890.8911,940,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...