$4.82 +0.09 (%) Eldorado Gold Corp - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGO historical data

Date Open High Low Close Volume
5/27/20154.714.764.644.733,204,878
5/26/20154.814.834.714.724,139,617
5/22/20154.864.954.824.922,515,411
5/21/20154.844.884.794.872,239,251
5/20/20154.874.924.844.851,651,863
5/19/20155.055.104.824.845,255,077
5/18/20155.165.185.065.091,636,149
5/15/20155.125.255.105.132,933,066
5/14/20155.245.365.165.174,290,773
5/13/20155.205.325.155.194,748,089
5/12/20155.065.175.055.162,637,688
5/11/20155.005.094.985.061,825,299
5/8/20154.965.024.864.993,710,059
5/7/20154.774.934.774.933,290,770
5/6/20154.974.994.754.783,864,430
5/5/20155.085.124.904.923,382,027
5/4/20155.145.154.925.004,818,090
5/1/20154.905.184.865.067,586,467
4/30/20154.905.104.864.965,111,915
4/29/20155.015.154.965.116,548,000
4/28/20154.815.034.805.015,154,060
4/27/20154.774.944.734.786,157,337
4/24/20154.854.924.694.704,838,101
4/23/20154.824.934.784.902,830,714
4/22/20154.854.904.754.803,650,237
4/21/20154.914.984.864.872,662,427
4/20/20154.904.984.814.972,436,028
4/17/20155.065.124.864.932,968,004
4/16/20155.195.245.005.023,312,923
4/15/20154.885.164.885.115,239,128
4/14/20154.724.924.714.873,679,186
4/13/20154.834.874.654.654,192,149
4/10/20154.804.864.764.852,788,982
4/9/20154.724.754.654.702,985,590
4/8/20154.914.954.714.774,368,584
4/7/20154.895.024.874.912,834,587
4/6/20155.075.084.944.984,313,610
4/2/20154.904.944.764.856,024,111
4/1/20154.704.964.684.965,597,955
3/31/20154.654.734.554.594,163,157
3/30/20154.744.844.644.655,121,536
3/27/20154.904.964.804.863,547,564
3/26/20155.205.244.894.954,156,425
3/25/20155.325.355.085.093,751,642
3/24/20155.095.305.035.264,153,289
3/23/20155.095.144.995.075,965,245
3/20/20154.955.154.955.0920,337,294
3/19/20154.794.924.744.885,371,980
3/18/20154.654.864.464.858,923,449
3/17/20154.684.824.604.666,247,244
3/16/20154.834.854.624.765,742,335
3/13/20154.744.854.584.845,757,250
3/12/20154.814.864.614.724,583,439
3/11/20154.614.774.424.735,397,531
3/10/20154.614.804.574.644,439,137
3/9/20154.854.884.554.655,488,737
3/6/20154.965.044.764.837,469,691
3/5/20155.235.275.115.113,334,985
3/4/20155.165.275.095.214,297,929
3/3/20155.405.545.165.196,263,014
3/2/20155.235.535.195.379,033,530
2/27/20155.555.805.555.807,084,632
2/26/20155.575.625.405.536,203,776
2/25/20155.505.695.365.447,898,459
2/24/20155.235.295.115.264,644,357
2/23/20155.105.345.075.304,610,720
2/20/20155.125.375.105.165,595,456
2/19/20155.265.274.985.025,783,956
2/18/20154.985.284.885.266,683,382
2/17/20154.885.054.824.994,408,980
2/13/20154.905.114.904.943,277,741
2/12/20154.904.904.754.843,084,207
2/11/20154.894.954.694.785,314,626
2/10/20154.904.924.674.876,028,625
2/9/20155.075.275.055.114,673,568
2/6/20155.095.285.025.057,086,813
2/5/20155.015.404.995.315,412,803
2/4/20155.025.104.975.065,975,884
2/3/20155.145.164.934.976,618,046
2/2/20154.825.234.805.1815,844,683
1/30/20155.195.244.294.7833,138,666
1/29/20155.415.645.355.577,020,625
1/28/20155.805.875.575.617,194,912
1/27/20155.835.975.715.959,233,662
1/26/20155.575.695.415.687,901,650
1/23/20156.246.245.655.6711,868,397
1/22/20156.306.396.086.299,521,940
1/21/20156.676.806.016.2130,080,277
1/20/20157.618.007.577.788,071,804
1/16/20157.257.507.197.398,668,594
1/15/20156.937.306.927.1513,859,796
1/14/20156.866.866.446.696,278,168
1/13/20157.137.146.536.706,639,604
1/12/20156.777.186.767.016,204,755
1/9/20156.586.816.546.743,981,169
1/8/20156.756.836.406.496,548,133
1/7/20156.776.926.666.727,681,981
1/6/20156.757.226.706.969,521,166
1/5/20156.506.726.396.716,162,238
1/2/20155.956.415.926.415,784,043
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center