$4.78 -0.79 (%) Eldorado Gold Corp - NYSE

Jan. 30, 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
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
12/31/20146.076.165.956.084,019,191
12/30/20146.076.196.026.086,109,451
12/29/20146.146.145.865.913,801,660
12/26/20146.206.266.036.153,097,396
12/24/20145.776.035.775.972,942,429
12/23/20145.876.075.755.795,125,760
12/22/20146.376.385.855.876,850,118
12/19/20146.426.526.326.4215,324,412
12/18/20146.376.436.206.386,014,241
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center