$4.05 +0.15 (%) Eldorado Gold Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/27/20163.974.003.833.906,212,164
9/26/20164.164.184.014.034,024,619
9/23/20164.234.274.074.135,855,491
9/22/20164.304.344.164.259,093,189
9/21/20164.084.234.014.229,759,985
9/20/20163.964.053.933.994,358,989
9/19/20164.064.083.943.965,927,937
9/16/20163.793.993.783.9912,021,293
9/15/20163.803.853.633.827,018,991
9/14/20163.763.823.663.739,853,131
9/13/20163.753.763.533.638,582,002
9/12/20163.483.823.463.7610,050,530
9/9/20163.663.663.493.507,562,590
9/8/20163.713.833.663.706,118,909
9/7/20163.723.813.573.747,810,417
9/6/20163.493.713.483.6910,501,992
9/2/20163.433.443.263.4110,130,494
9/1/20163.173.353.143.2813,003,098
8/31/20163.393.413.203.228,958,613
8/30/20163.533.573.383.414,755,308
8/29/20163.523.563.493.563,793,252
8/26/20163.653.783.483.569,358,156
8/25/20163.583.703.533.577,461,114
8/24/20163.873.893.603.657,864,841
8/23/20164.094.103.923.934,283,305
8/22/20164.064.094.024.064,224,722
8/19/20164.184.244.104.144,527,550
8/18/20164.324.344.164.276,047,572
8/17/20164.214.384.114.298,541,567
8/16/20164.264.314.224.254,728,188
8/15/20164.244.314.194.224,812,969
8/12/20164.244.274.184.194,863,141
8/11/20164.194.264.134.174,505,123
8/10/20164.254.314.144.164,932,448
8/9/20164.064.124.014.052,749,039
8/8/20163.994.103.964.012,915,916
8/5/20164.024.043.933.996,665,605
8/4/20164.084.164.074.115,520,944
8/3/20164.134.153.994.056,516,158
8/2/20164.214.284.124.137,001,400
8/1/20164.104.144.034.095,844,889
7/29/20164.354.394.074.098,762,237
7/28/20164.344.384.204.304,068,402
7/27/20164.194.334.034.295,167,107
7/26/20164.114.164.034.103,800,213
7/25/20164.244.254.004.055,968,680
7/22/20164.304.424.254.325,364,242
7/21/20164.344.544.324.444,877,968
7/20/20164.544.574.284.326,914,076
7/19/20164.824.884.674.693,916,375
7/18/20164.834.884.744.864,880,231
7/15/20164.845.004.824.855,181,518
7/14/20164.844.934.814.904,171,696
7/13/20164.995.024.874.964,411,053
7/12/20165.005.044.854.915,953,572
7/11/20164.965.134.915.037,136,620
7/8/20164.835.064.755.045,571,592
7/7/20165.005.014.804.815,872,979
7/6/20164.985.074.875.049,083,282
7/5/20164.894.974.744.868,465,013
7/1/20164.594.744.574.715,486,991
6/30/20164.554.554.384.504,880,743
6/29/20164.394.574.354.506,319,005
6/28/20164.384.484.304.316,638,349
6/27/20164.554.564.264.4710,864,791
6/24/20164.604.634.284.4010,052,441
6/23/20164.284.314.194.204,879,045
6/22/20164.154.314.064.307,220,592
6/21/20164.154.194.064.114,270,735
6/20/20164.084.304.034.225,308,043
6/17/20164.234.274.024.1732,826,526
6/16/20164.484.504.134.177,920,114
6/15/20164.174.364.124.328,794,276
6/14/20164.484.504.124.1711,526,142
6/13/20164.594.684.374.457,200,794
6/10/20164.674.764.444.467,312,256
6/9/20164.674.684.544.628,140,558
6/8/20164.834.914.664.688,593,756
6/7/20164.754.824.634.646,048,456
6/6/20164.744.804.614.765,708,642
6/3/20164.584.734.564.6711,245,011
6/2/20164.254.394.164.296,340,081
6/1/20164.254.384.174.264,882,732
5/31/20164.184.404.164.245,634,692
5/27/20164.344.394.144.236,697,628
5/26/20164.544.644.314.405,795,105
5/25/20164.194.504.134.459,762,653
5/24/20164.244.404.244.266,541,421
5/23/20164.424.534.304.424,515,213
5/20/20164.614.644.414.5111,514,141
5/19/20164.394.564.334.546,300,551
5/18/20165.065.094.524.569,140,810
5/17/20164.865.164.805.076,715,840
5/16/20165.105.164.924.927,631,027
5/13/20164.755.054.694.878,380,331
5/12/20164.744.934.644.7310,939,325
5/11/20164.714.904.674.8012,824,152
5/10/20164.294.634.194.569,261,560
5/9/20164.154.374.144.2012,161,493
5/6/20163.984.203.944.117,709,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center