Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (TSX: ELD )

20.93 +0.29 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.340 6.450 6.170 6.170 572,214 -0.13(-2.06%)
Mar 28, 2019 6.490 6.500 6.260 6.300 860,940 -0.31(-4.69%)
Mar 27, 2019 6.720 6.820 6.610 6.610 1,095,950 -0.13(-1.93%)
Mar 26, 2019 6.550 6.830 6.450 6.740 978,154 +0.17(+2.59%)
Mar 25, 2019 6.250 6.650 6.220 6.570 921,588 +0.35(+5.63%)
Mar 22, 2019 6.110 6.270 6.060 6.220 822,394 +0.13(+2.13%)
Mar 21, 2019 6.280 6.320 6.030 6.090 1,081,532 -0.18(-2.87%)
Mar 20, 2019 6.030 6.290 5.900 6.270 1,039,294 +0.25(+4.15%)
Mar 19, 2019 5.930 6.100 5.860 6.020 804,856 +0.16(+2.73%)
Mar 18, 2019 6.020 6.030 5.850 5.860 672,259 -0.13(-2.17%)
Mar 15, 2019 6.090 6.140 5.850 5.990 1,265,090 -0.06(-0.99%)
Mar 14, 2019 6.200 6.210 6.010 6.050 976,707 -0.30(-4.72%)
Mar 13, 2019 6.400 6.500 6.210 6.350 986,025 +0.04(+0.63%)
Mar 12, 2019 5.990 6.390 5.960 6.310 1,509,765 +0.38(+6.41%)
Mar 11, 2019 5.990 5.990 5.780 5.930 815,891 -0.04(-0.67%)
Mar 08, 2019 5.880 6.000 5.720 5.970 1,404,741 +0.16(+2.75%)
Mar 07, 2019 5.600 5.810 5.560 5.810 877,315 +0.18(+3.20%)
Mar 06, 2019 5.680 5.750 5.600 5.630 609,348 -0.06(-1.05%)
Mar 05, 2019 5.630 5.710 5.560 5.690 605,841 +0.04(+0.71%)
Mar 04, 2019 5.540 5.680 5.460 5.650 615,568 +0.06(+1.07%)
Mar 01, 2019 5.600 5.910 5.580 5.590 1,117,179 -0.12(-2.10%)
Feb 28, 2019 5.580 5.730 5.530 5.710 985,218 +0.12(+2.15%)
Feb 27, 2019 5.650 5.650 5.520 5.590 917,722 -0.09(-1.58%)
Feb 26, 2019 5.680 5.760 5.570 5.680 976,406 +0.00(+0.00%)
Feb 25, 2019 5.800 5.810 5.640 5.680 1,331,196 -0.11(-1.90%)
Feb 22, 2019 5.420 6.110 5.390 5.790 3,192,623 +0.18(+3.21%)
Feb 21, 2019 5.670 5.760 5.520 5.610 1,119,931 -0.14(-2.43%)
Feb 20, 2019 5.860 5.870 5.650 5.750 1,071,196 -0.11(-1.88%)
Feb 19, 2019 5.650 5.970 5.620 5.860 1,264,097 +0.32(+5.78%)
Feb 15, 2019 5.540 5.540 5.540 0 +0.21(+3.94%)
Feb 14, 2019 5.300 5.430 5.280 5.330 599,019 +0.04(+0.76%)
Feb 13, 2019 5.270 5.480 5.220 5.290 684,227 +0.02(+0.38%)
Feb 12, 2019 5.350 5.450 5.240 5.270 698,596 -0.09(-1.68%)
Feb 11, 2019 5.270 5.460 5.150 5.360 782,283 -0.01(-0.19%)
Feb 08, 2019 5.130 5.380 5.070 5.370 1,394,501 +0.29(+5.71%)
Feb 07, 2019 5.170 5.280 5.050 5.080 1,620,297 -0.08(-1.55%)
Feb 06, 2019 5.760 5.800 5.120 5.160 1,805,356 -0.31(-5.67%)
Feb 05, 2019 5.200 5.490 5.120 5.470 899,737 +0.29(+5.60%)
Feb 04, 2019 5.210 5.320 5.040 5.180 1,134,493 -0.04(-0.77%)
Feb 01, 2019 5.000 5.350 5.000 5.220 1,881,966 +0.30(+6.10%)
Jan 31, 2019 4.500 4.950 4.490 4.920 2,866,041 +1.06(+27.46%)
Jan 30, 2019 3.750 3.890 3.670 3.860 532,897 +0.11(+2.93%)
Jan 29, 2019 3.700 3.780 3.700 3.750 643,460 +0.06(+1.63%)
Jan 28, 2019 3.550 3.690 3.550 3.690 954,280 +0.15(+4.24%)
Jan 25, 2019 3.630 3.720 3.510 3.540 942,500 -0.04(-1.12%)
Jan 24, 2019 3.530 3.590 3.490 3.580 328,508 +0.05(+1.42%)
Jan 23, 2019 3.560 3.640 3.480 3.530 1,204,188 -0.03(-0.84%)
Jan 22, 2019 3.520 3.650 3.360 3.560 1,014,681 +0.10(+2.89%)
Jan 21, 2019 3.480 3.550 3.440 3.460 284,489 -0.08(-2.26%)
Jan 18, 2019 3.700 3.710 3.540 3.540 1,082,944 -0.21(-5.60%)
Jan 17, 2019 3.780 3.830 3.690 3.750 579,312 -0.06(-1.57%)
Jan 16, 2019 3.920 3.960 3.790 3.810 680,962 -0.12(-3.05%)
Jan 15, 2019 3.900 3.950 3.750 3.930 1,363,760 +0.02(+0.51%)
Jan 14, 2019 3.980 4.070 3.770 3.910 964,894 -0.16(-3.93%)
Jan 11, 2019 4.000 4.100 4.000 4.070 690,245 +0.05(+1.24%)
Jan 10, 2019 4.260 4.270 4.010 4.020 697,710 -0.25(-5.85%)
Jan 09, 2019 4.400 4.500 4.190 4.270 801,711 -0.11(-2.51%)
Jan 08, 2019 4.380 4.510 4.330 4.380 494,153 -0.04(-0.90%)
Jan 07, 2019 4.460 4.500 4.280 4.420 480,995 +0.04(+0.91%)
Jan 04, 2019 4.370 4.490 4.300 4.380 614,672 -0.28(-6.01%)
Jan 03, 2019 4.300 4.660 4.300 4.660 809,100 +0.34(+7.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.