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

Eldorado Gold Corporation (TSX: ELD )

20.77 +0.57 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 10.43 10.43 10.43 0 +0.14(+1.36%)
Dec 30, 2019 10.01 10.33 9.940 10.29 899,010 +0.33(+3.31%)
Dec 27, 2019 10.10 10.22 9.940 9.960 966,258 -0.19(-1.87%)
Dec 24, 2019 10.15 10.15 10.15 0 +0.34(+3.47%)
Dec 23, 2019 9.400 9.830 9.320 9.810 892,127 +0.51(+5.48%)
Dec 20, 2019 9.470 9.520 9.260 9.300 808,004 -0.15(-1.59%)
Dec 19, 2019 9.490 9.510 9.350 9.450 472,021 -0.06(-0.63%)
Dec 18, 2019 9.400 9.540 9.340 9.510 561,815 +0.10(+1.06%)
Dec 17, 2019 9.500 9.640 9.400 9.410 480,447 -0.06(-0.63%)
Dec 16, 2019 9.940 9.980 9.450 9.470 931,243 -0.44(-4.44%)
Dec 13, 2019 9.480 10.02 9.480 9.910 1,034,291 +0.36(+3.77%)
Dec 12, 2019 9.700 9.790 9.370 9.550 1,244,136 -0.02(-0.21%)
Dec 11, 2019 9.520 9.610 9.390 9.570 909,994 +0.08(+0.84%)
Dec 10, 2019 9.680 9.720 9.420 9.490 551,512 -0.12(-1.25%)
Dec 09, 2019 9.750 9.990 9.590 9.610 655,343 -0.06(-0.62%)
Dec 06, 2019 9.600 9.800 9.350 9.670 1,094,229 -0.04(-0.41%)
Dec 05, 2019 10.02 10.14 9.520 9.710 2,755,547 -0.75(-7.17%)
Dec 04, 2019 10.83 10.90 10.36 10.46 939,854 -0.42(-3.86%)
Dec 03, 2019 10.65 10.99 10.65 10.88 1,265,609 +0.39(+3.72%)
Dec 02, 2019 10.34 10.50 10.16 10.49 1,726,243 +0.09(+0.87%)
Nov 29, 2019 10.14 10.46 10.13 10.40 646,070 +0.15(+1.46%)
Nov 28, 2019 10.05 10.25 10.05 10.25 358,456 +0.20(+1.99%)
Nov 27, 2019 10.09 10.18 9.870 10.05 847,800 -0.17(-1.66%)
Nov 26, 2019 10.06 10.24 9.980 10.22 551,617 +0.16(+1.59%)
Nov 25, 2019 10.00 10.40 10.00 10.06 730,721 -0.03(-0.30%)
Nov 22, 2019 10.19 10.26 9.850 10.09 680,123 +0.01(+0.10%)
Nov 21, 2019 10.56 10.60 10.04 10.08 971,661 -0.52(-4.91%)
Nov 20, 2019 10.30 10.66 10.26 10.60 1,009,707 +0.32(+3.11%)
Nov 19, 2019 10.25 10.45 10.16 10.28 1,179,400 +0.03(+0.29%)
Nov 18, 2019 10.14 10.32 10.07 10.25 601,904 +0.13(+1.28%)
Nov 15, 2019 10.37 10.40 10.07 10.12 766,167 -0.35(-3.34%)
Nov 14, 2019 10.49 10.61 10.22 10.47 655,190 +0.04(+0.38%)
Nov 13, 2019 10.21 10.64 10.21 10.43 839,182 +0.33(+3.27%)
Nov 12, 2019 10.03 10.20 9.960 10.10 732,268 +0.00(+0.00%)
Nov 11, 2019 10.15 10.19 9.910 10.10 527,940 -0.07(-0.69%)
Nov 08, 2019 9.890 10.55 9.890 10.17 1,228,016 +0.12(+1.19%)
Nov 07, 2019 11.62 11.66 9.930 10.05 2,362,756 -1.71(-14.54%)
Nov 06, 2019 11.81 11.89 11.51 11.76 1,201,878 -0.01(-0.08%)
Nov 05, 2019 11.46 11.84 11.39 11.77 1,272,194 -0.01(-0.08%)
Nov 04, 2019 11.80 12.05 11.69 11.78 1,102,042 -0.05(-0.42%)
Nov 01, 2019 11.09 11.83 10.72 11.83 1,651,791 +0.74(+6.67%)
Oct 31, 2019 10.96 11.33 10.82 11.09 1,111,966 +0.31(+2.88%)
Oct 30, 2019 10.36 10.80 10.36 10.78 951,666 +0.41(+3.95%)
Oct 29, 2019 10.14 10.55 9.940 10.37 1,051,079 +0.07(+0.68%)
Oct 28, 2019 10.44 10.49 10.16 10.30 583,050 -0.34(-3.20%)
Oct 25, 2019 10.77 10.92 10.48 10.64 833,012 +0.03(+0.28%)
Oct 24, 2019 10.32 10.71 10.31 10.61 683,347 +0.31(+3.01%)
Oct 23, 2019 10.19 10.51 10.19 10.30 718,897 +0.23(+2.28%)
Oct 22, 2019 10.07 10.19 9.820 10.07 431,414 +0.00(+0.00%)
Oct 21, 2019 10.52 10.66 10.04 10.07 749,597 -0.28(-2.71%)
Oct 18, 2019 10.36 10.49 10.05 10.35 791,137 +0.02(+0.19%)
Oct 17, 2019 9.550 10.34 9.550 10.33 921,570 +0.59(+6.06%)
Oct 16, 2019 9.590 9.780 9.480 9.740 726,575 +0.21(+2.20%)
Oct 15, 2019 9.620 9.740 9.400 9.530 910,121 -0.22(-2.26%)
Oct 11, 2019 9.750 9.750 9.750 0 -0.66(-6.34%)
Oct 10, 2019 10.33 10.54 9.990 10.41 829,209 +0.02(+0.19%)
Oct 09, 2019 10.61 10.62 10.29 10.39 541,747 -0.20(-1.89%)
Oct 08, 2019 10.58 10.61 10.36 10.59 644,340 +0.20(+1.92%)
Oct 07, 2019 10.35 10.55 10.25 10.39 456,495 -0.09(-0.86%)
Oct 04, 2019 10.30 10.55 10.17 10.48 601,096 +0.09(+0.87%)
Oct 03, 2019 10.33 10.67 10.30 10.39 738,573 +0.00(+0.00%)
Oct 02, 2019 10.38 10.62 10.26 10.39 1,250,931 +0.21(+2.06%)
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.