$6.37 +0.19 (%) Eldorado Gold Corp - NYSE

Dec. 18, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGO historical data

Date Open High Low Close Volume
12/17/20145.866.225.836.187,309,964
12/16/20146.016.105.775.826,080,644
12/15/20146.286.435.755.777,956,307
12/12/20146.626.636.366.418,136,113
12/11/20146.867.006.616.637,187,942
12/10/20147.157.366.866.925,910,581
12/9/20147.007.566.977.207,968,969
12/8/20146.806.966.476.847,223,734
12/5/20146.686.766.466.644,499,057
12/4/20146.957.146.756.794,423,301
12/3/20146.797.216.796.976,344,300
12/2/20146.716.966.586.746,586,666
12/1/20146.406.926.396.8911,071,232
11/28/20146.596.596.266.274,698,456
11/26/20146.977.016.866.885,587,101
11/25/20146.416.986.386.978,670,640
11/24/20146.306.526.296.394,606,797
11/21/20146.546.606.266.326,709,808
11/20/20146.296.466.216.405,153,681
11/19/20146.556.616.146.1710,403,057
11/18/20146.496.636.286.608,578,884
11/17/20146.166.446.086.347,344,915
11/14/20145.656.245.576.208,388,517
11/13/20145.826.035.705.755,275,646
11/12/20145.856.025.645.756,316,660
11/11/20145.375.925.365.788,832,955
11/10/20145.575.575.275.306,845,355
11/7/20145.405.675.365.647,971,169
11/6/20145.165.405.145.257,977,700
11/5/20144.955.384.955.0111,814,017
11/4/20145.415.415.095.117,209,404
11/3/20145.565.575.315.437,208,255
10/31/20145.375.755.315.4811,721,696
10/30/20146.456.496.026.069,078,013
10/29/20146.846.946.516.566,047,254
10/28/20146.946.956.806.922,989,218
10/27/20146.926.996.856.882,859,171
10/24/20146.947.066.886.972,896,130
10/23/20146.787.036.636.934,805,091
10/22/20147.007.056.836.833,944,783
10/21/20147.237.317.077.094,019,291
10/20/20147.107.197.007.143,959,566
10/17/20147.307.316.957.007,481,544
10/16/20147.567.677.287.298,596,293
10/15/20147.567.937.477.628,402,218
10/14/20147.507.747.377.447,351,000
10/13/20147.447.827.357.505,615,472
10/10/20147.437.647.237.275,848,707
10/9/20147.577.577.287.477,894,090
10/8/20146.907.696.817.5912,051,630
10/7/20147.047.086.776.804,027,849
10/6/20146.987.066.887.033,980,039
10/3/20147.017.036.886.916,856,141
10/2/20146.907.106.857.085,338,145
10/1/20146.776.986.746.834,767,249
9/30/20146.796.906.676.744,235,999
9/29/20146.946.956.826.841,928,534
9/26/20147.007.016.846.912,622,415
9/25/20146.937.066.837.035,306,465
9/24/20146.997.166.947.034,852,049
9/23/20146.967.166.907.094,862,902
9/22/20146.856.886.666.806,402,282
9/19/20147.197.246.886.947,136,640
9/18/20147.487.517.197.265,289,945
9/17/20147.697.767.497.503,953,250
9/16/20147.567.787.427.713,927,406
9/15/20147.677.687.467.553,473,433
9/12/20147.487.727.427.645,308,877
9/11/20147.377.597.317.584,155,122
9/10/20147.407.577.337.433,835,270
9/9/20147.397.527.277.513,813,817
9/8/20147.627.627.357.403,750,824
9/5/20147.617.697.527.663,908,425
9/4/20147.977.987.507.543,440,739
9/3/20147.897.987.877.912,763,422
9/2/20148.108.117.857.905,125,862
8/29/20148.148.338.138.284,157,567
8/28/20148.278.298.128.182,159,200
8/27/20148.238.238.088.152,364,748
8/26/20147.978.217.938.203,271,147
8/25/20147.957.977.817.842,613,743
8/22/20147.948.047.898.002,144,654
8/21/20148.058.147.857.925,754,325
8/20/20148.228.318.108.172,102,394
8/19/20148.248.258.108.213,105,303
8/18/20148.228.318.188.262,152,849
8/15/20148.248.368.138.263,847,033
8/14/20148.508.608.308.374,014,378
8/13/20148.508.578.398.514,110,562
8/12/20148.178.498.158.485,515,539
8/11/20148.168.228.028.103,289,698
8/8/20148.218.418.148.203,497,020
8/7/20148.138.288.058.223,929,963
8/6/20148.018.208.018.154,405,384
8/5/20147.687.907.647.883,615,542
8/4/20147.927.947.567.623,374,653
8/1/20147.698.007.687.916,077,380
7/31/20147.477.587.397.423,487,033
7/30/20147.607.617.437.562,664,235
7/29/20147.747.777.597.641,711,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center