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 (%)
Jul 31, 2019 10.60 10.69 10.07 10.12 1,800,204 -0.50(-4.71%)
Jul 30, 2019 10.50 10.79 10.42 10.62 1,373,818 +0.18(+1.72%)
Jul 29, 2019 10.40 10.46 10.13 10.44 1,016,778 +0.09(+0.87%)
Jul 26, 2019 10.24 10.48 10.23 10.35 1,018,168 +0.19(+1.87%)
Jul 25, 2019 10.20 10.25 10.01 10.16 1,209,772 -0.07(-0.68%)
Jul 24, 2019 9.960 10.35 9.880 10.23 1,905,308 +0.38(+3.86%)
Jul 23, 2019 10.21 10.24 9.540 9.850 1,862,915 -0.37(-3.62%)
Jul 22, 2019 10.08 10.43 10.05 10.22 1,476,717 +0.17(+1.69%)
Jul 19, 2019 10.15 10.27 9.880 10.05 1,736,216 -0.13(-1.28%)
Jul 18, 2019 9.940 10.26 9.700 10.18 2,083,631 +0.28(+2.83%)
Jul 17, 2019 9.500 9.920 9.450 9.900 1,415,890 +0.44(+4.65%)
Jul 16, 2019 9.070 9.560 8.980 9.460 1,301,042 +0.35(+3.84%)
Jul 15, 2019 9.200 9.290 9.010 9.110 1,087,712 -0.01(-0.11%)
Jul 12, 2019 8.820 9.160 8.800 9.120 967,137 +0.29(+3.28%)
Jul 11, 2019 8.950 9.040 8.660 8.830 1,494,850 -0.12(-1.34%)
Jul 10, 2019 8.770 8.960 8.580 8.950 1,657,309 +0.35(+4.07%)
Jul 09, 2019 8.150 8.720 8.080 8.600 1,342,680 +0.46(+5.65%)
Jul 08, 2019 8.320 8.400 7.900 8.140 1,317,106 -0.06(-0.73%)
Jul 05, 2019 7.970 8.260 7.850 8.200 1,415,325 +0.00(+0.00%)
Jul 04, 2019 8.080 8.250 8.080 8.200 309,988 +0.11(+1.36%)
Jul 03, 2019 8.300 8.370 8.030 8.090 1,072,212 -0.10(-1.22%)
Jul 02, 2019 7.700 8.270 7.690 8.190 1,849,800 +0.58(+7.62%)
Jun 28, 2019 7.610 7.610 7.610 0 +0.10(+1.33%)
Jun 27, 2019 7.420 7.550 7.400 7.510 1,270,860 +0.03(+0.40%)
Jun 26, 2019 7.000 7.650 6.950 7.480 1,944,205 +0.28(+3.89%)
Jun 25, 2019 7.290 7.410 6.970 7.200 2,405,890 -0.02(-0.28%)
Jun 24, 2019 7.220 7.340 6.950 7.220 1,757,794 +0.12(+1.69%)
Jun 21, 2019 6.800 7.160 6.510 7.100 2,282,664 +0.38(+5.65%)
Jun 20, 2019 6.230 6.860 6.160 6.720 2,408,137 +0.72(+12.00%)
Jun 19, 2019 5.970 6.050 5.810 6.000 887,854 -0.01(-0.17%)
Jun 18, 2019 5.900 6.070 5.830 6.010 1,177,795 +0.24(+4.16%)
Jun 17, 2019 5.690 5.790 5.620 5.770 486,837 +0.06(+1.05%)
Jun 14, 2019 5.810 5.970 5.680 5.710 1,154,893 -0.05(-0.87%)
Jun 13, 2019 5.770 5.770 5.610 5.760 650,243 +0.01(+0.17%)
Jun 12, 2019 5.710 5.850 5.610 5.750 613,995 +0.06(+1.05%)
Jun 11, 2019 5.510 5.730 5.460 5.690 848,214 +0.14(+2.52%)
Jun 10, 2019 5.600 5.620 5.500 5.550 636,928 -0.17(-2.97%)
Jun 07, 2019 5.780 5.970 5.640 5.720 1,073,282 +0.00(+0.00%)
Jun 06, 2019 5.730 5.910 5.620 5.720 788,079 +0.04(+0.70%)
Jun 05, 2019 5.820 5.960 5.550 5.680 1,238,292 +0.01(+0.18%)
Jun 04, 2019 5.480 5.680 5.410 5.670 1,357,418 +0.04(+0.71%)
Jun 03, 2019 5.140 5.690 5.140 5.630 1,779,868 +0.60(+11.93%)
May 31, 2019 5.060 5.140 4.890 5.030 1,006,806 +0.11(+2.24%)
May 30, 2019 4.700 4.930 4.640 4.920 947,976 +0.16(+3.36%)
May 29, 2019 4.880 4.950 4.710 4.760 963,825 -0.14(-2.86%)
May 28, 2019 4.680 5.120 4.610 4.900 2,203,954 +0.22(+4.70%)
May 27, 2019 4.240 4.780 4.240 4.680 1,505,720 +0.51(+12.23%)
May 24, 2019 4.310 4.330 4.100 4.170 951,158 -0.15(-3.47%)
May 23, 2019 4.640 4.680 4.300 4.320 1,435,508 -0.31(-6.70%)
May 22, 2019 4.600 4.710 4.550 4.630 870,188 +0.01(+0.22%)
May 21, 2019 4.630 4.680 4.530 4.620 533,049 -0.18(-3.75%)
May 17, 2019 4.800 4.800 4.800 0 -0.08(-1.64%)
May 16, 2019 5.100 5.110 4.780 4.880 1,154,275 -0.23(-4.50%)
May 15, 2019 4.910 5.220 4.910 5.110 943,363 +0.24(+4.93%)
May 14, 2019 4.980 4.990 4.800 4.870 569,038 -0.08(-1.62%)
May 13, 2019 4.750 5.000 4.750 4.950 1,226,454 +0.26(+5.54%)
May 10, 2019 4.790 4.880 4.670 4.690 761,327 -0.07(-1.47%)
May 09, 2019 4.700 4.780 4.650 4.760 1,078,057 +0.06(+1.28%)
May 08, 2019 4.770 4.810 4.580 4.700 794,723 +0.00(+0.00%)
May 07, 2019 4.800 4.850 4.700 4.700 1,535,527 -0.14(-2.89%)
May 06, 2019 4.610 4.970 4.590 4.840 1,008,021 +0.27(+5.91%)
May 03, 2019 5.250 5.380 4.550 4.570 3,832,697 -0.99(-17.81%)
May 02, 2019 5.430 5.560 5.290 5.560 753,868 +0.02(+0.36%)
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.