EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.659.358.629.179.175,609,100
Aug 22, 20198.608.768.508.588.581,939,100
Aug 21, 20198.718.858.648.738.731,893,100
Aug 20, 20198.668.818.578.768.762,417,000
Aug 19, 20198.358.908.248.578.572,817,100
Aug 16, 20198.618.908.528.628.623,406,400
Aug 15, 20198.598.868.398.778.773,162,900
Aug 14, 20198.258.888.208.558.555,293,500
Aug 13, 20198.348.437.758.098.093,605,200
Aug 12, 20198.268.458.178.268.262,607,800
Aug 09, 20198.278.488.168.238.234,175,400
Aug 08, 20197.588.427.458.328.324,166,000
Aug 07, 20198.908.917.627.847.849,571,900
Aug 06, 20198.628.998.448.578.574,985,600
Aug 05, 20198.408.828.368.668.665,810,900
Aug 02, 20198.158.357.988.168.164,458,800
Aug 01, 20197.418.327.358.278.276,793,800
Jul 31, 20198.098.137.617.707.705,108,000
Jul 30, 20197.978.187.918.088.083,555,700
Jul 29, 20197.907.957.707.957.952,394,600
Jul 26, 20197.787.957.767.887.882,411,000
Jul 25, 20197.777.817.617.737.733,936,600
Jul 24, 20197.607.897.527.807.804,475,600
Jul 23, 20197.707.807.267.497.495,419,500
Jul 22, 20197.677.967.667.817.814,713,600
Jul 19, 20197.767.867.557.687.685,893,500
Jul 18, 20197.627.887.427.837.836,849,300
Jul 17, 20197.267.617.237.607.604,454,000
Jul 16, 20196.947.326.887.227.224,174,400
Jul 15, 20197.027.146.916.986.983,238,700
Jul 12, 20196.757.046.756.996.993,200,000
Jul 11, 20196.826.916.626.756.754,782,700
Jul 10, 20196.726.856.546.856.854,698,300
Jul 09, 20196.236.646.176.556.553,526,300
Jul 08, 20196.366.436.046.206.203,887,900
Jul 05, 20196.016.325.986.266.263,990,900
Jul 03, 20196.376.406.136.246.243,484,800
Jul 02, 20195.876.315.866.246.245,145,700
Jul 01, 20195.645.885.565.795.793,186,400
Jun 28, 20195.785.825.685.825.823,257,300
Jun 27, 20195.715.765.635.755.753,022,400
Jun 26, 20195.335.825.285.705.704,687,800
Jun 25, 20195.505.635.275.455.455,361,700
Jun 24, 20195.465.565.275.495.494,276,600
Jun 21, 20195.145.434.925.435.4311,976,200
Jun 20, 20194.685.204.675.115.117,461,100
Jun 19, 20194.444.544.354.514.512,542,800
Jun 18, 20194.384.534.354.484.482,570,400
Jun 17, 20194.244.324.194.304.301,991,000
Jun 14, 20194.384.474.224.264.263,490,300
Jun 13, 20194.334.334.214.324.322,121,200
Jun 12, 20194.304.394.214.304.301,818,600
Jun 11, 20194.154.314.114.264.261,937,200
Jun 10, 20194.224.254.134.174.172,376,200
Jun 07, 20194.314.504.264.314.312,373,800
Jun 06, 20194.304.424.204.284.282,153,900
Jun 05, 20194.354.474.144.244.242,862,000
Jun 04, 20194.124.254.034.234.233,132,900
Jun 03, 20193.814.233.814.194.195,299,600
May 31, 20193.763.803.623.723.722,444,900
May 30, 20193.483.663.443.643.642,972,200
May 29, 20193.613.663.493.523.521,997,000
May 28, 20193.473.813.433.623.625,881,800
May 24, 20193.203.203.053.113.112,325,000
May 23, 20193.453.473.193.193.193,378,300
May 22, 20193.423.523.383.453.451,363,700
May 21, 20193.433.493.373.443.44965,600
May 20, 20193.533.543.403.423.42960,400
May 17, 20193.603.633.523.533.531,315,400
May 16, 20193.813.813.553.613.611,892,900
May 15, 20193.673.883.653.803.801,532,300
May 14, 20193.693.713.563.633.631,357,000
May 13, 20193.613.723.563.663.662,496,400
May 10, 20193.553.643.483.503.501,579,500
May 09, 20193.503.553.443.513.511,365,500
May 08, 20193.523.583.403.493.491,865,600
May 07, 20193.553.603.493.513.512,997,400
May 06, 20193.433.703.403.623.621,879,900
May 03, 20193.934.023.393.423.425,405,800
May 02, 20194.044.133.934.114.112,092,900
May 01, 20194.134.224.054.114.111,665,100
Apr 30, 20194.164.264.154.164.161,145,400
Apr 29, 20194.254.264.144.174.17756,300
Apr 26, 20194.174.374.174.314.311,525,100
Apr 25, 20194.164.234.084.124.121,043,300
Apr 24, 20194.144.234.074.164.161,356,000
Apr 23, 20194.114.184.024.144.141,636,100
Apr 22, 20194.284.294.134.154.151,081,900
Apr 18, 20194.354.464.224.284.281,178,900
Apr 17, 20194.314.364.254.324.32854,700
Apr 16, 20194.384.414.244.274.271,372,900
Apr 15, 20194.444.534.394.484.48758,900
Apr 12, 20194.564.624.504.514.51677,000
Apr 11, 20194.614.644.524.564.561,218,700
Apr 10, 20194.734.824.654.684.681,317,600
Apr 09, 20194.694.774.654.734.731,417,700
Apr 08, 20194.654.724.574.644.641,083,900
Apr 05, 20194.654.654.554.584.58983,500
Apr 04, 20194.544.694.474.664.661,492,300
Apr 03, 20194.454.624.384.594.592,962,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...