$2.91 -0.09 (%) Eldorado Gold Corp - NYSE

Sep. 1, 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
8/31/20152.983.052.933.004,902,339
8/28/20153.013.142.963.067,193,437
8/27/20152.963.052.863.008,296,860
8/26/20152.952.962.722.886,497,340
8/25/20153.253.282.952.977,521,957
8/24/20153.193.303.103.136,724,590
8/21/20153.683.763.373.398,791,319
8/20/20153.964.063.953.993,503,244
8/19/20153.903.993.603.889,999,128
8/18/20154.104.234.044.194,328,810
8/17/20154.044.193.974.156,266,576
8/14/20153.984.113.903.926,758,868
8/13/20153.974.103.763.815,908,712
8/12/20153.904.073.834.066,836,860
8/11/20153.663.803.503.786,519,186
8/10/20153.363.643.243.634,991,574
8/7/20153.243.373.223.325,179,571
8/6/20153.233.303.153.244,062,061
8/5/20153.343.373.183.203,021,931
8/4/20153.393.443.263.314,177,139
8/3/20153.443.523.313.373,024,643
7/31/20153.253.473.183.445,548,497
7/30/20153.203.203.093.113,512,286
7/29/20153.213.293.093.294,226,271
7/28/20153.243.313.183.213,868,270
7/27/20153.293.463.163.215,610,721
7/24/20153.073.353.023.306,579,970
7/23/20153.343.363.123.164,437,664
7/22/20153.203.423.163.294,078,160
7/21/20153.263.453.253.274,120,971
7/20/20153.223.343.203.227,808,243
7/17/20153.653.693.373.404,063,194
7/16/20153.593.773.563.723,047,817
7/15/20153.773.773.593.592,531,681
7/14/20153.743.893.733.801,795,937
7/13/20153.803.833.683.744,066,021
7/10/20153.873.893.773.853,319,429
7/9/20154.064.063.853.872,807,207
7/8/20154.024.073.973.991,517,074
7/7/20154.044.093.973.994,489,834
7/6/20154.054.204.034.133,300,188
7/2/20154.044.104.004.092,731,228
7/1/20154.124.204.014.013,057,436
6/30/20154.034.194.004.144,952,261
6/29/20153.964.083.954.044,336,655
6/26/20154.034.064.004.012,575,526
6/25/20154.174.194.024.042,527,011
6/24/20154.144.234.134.161,801,765
6/23/20154.124.184.104.142,163,731
6/22/20154.014.204.004.163,188,568
6/19/20154.184.224.044.099,467,517
6/18/20154.314.314.174.213,471,314
6/17/20154.094.214.034.213,715,631
6/16/20154.184.194.044.123,818,303
6/15/20154.174.294.144.223,460,305
6/12/20154.324.354.144.193,932,792
6/11/20154.514.514.324.356,188,041
6/10/20154.644.664.504.542,210,272
6/9/20154.594.654.514.532,250,330
6/8/20154.594.594.474.581,855,993
6/5/20154.504.624.464.562,825,160
6/4/20154.574.594.534.552,186,081
6/3/20154.814.854.584.605,403,679
6/2/20154.794.884.754.852,031,264
6/1/20154.884.904.734.771,948,964
5/29/20154.814.854.744.831,483,352
5/28/20154.744.834.694.822,208,280
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!