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

Eldorado Gold Corporation (TSX: ELD )

21.03 +0.39 (+1.89%)
Streaming Delayed Price Updated: 2:18 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 (%)
Sep 30, 2019 10.03 10.37 9.930 10.26 1,669,715 -0.16(-1.54%)
Sep 27, 2019 9.960 10.65 9.350 10.42 2,467,491 -0.01(-0.10%)
Sep 26, 2019 10.92 11.00 10.40 10.43 1,386,790 -0.46(-4.22%)
Sep 25, 2019 11.80 11.80 10.75 10.89 1,534,854 -0.96(-8.10%)
Sep 24, 2019 11.61 11.96 11.38 11.85 1,546,764 +0.13(+1.11%)
Sep 23, 2019 11.24 11.81 11.18 11.72 1,297,176 +0.57(+5.11%)
Sep 20, 2019 10.90 11.26 10.90 11.15 2,145,040 +0.14(+1.27%)
Sep 19, 2019 10.84 11.10 10.83 11.01 1,073,492 +0.23(+2.13%)
Sep 18, 2019 11.05 11.21 10.53 10.78 1,944,024 -0.33(-2.97%)
Sep 17, 2019 11.31 11.38 11.01 11.11 1,126,032 -0.11(-0.98%)
Sep 16, 2019 11.25 11.40 10.64 11.22 1,653,820 +0.21(+1.91%)
Sep 13, 2019 11.43 11.67 10.93 11.01 1,706,645 -0.42(-3.67%)
Sep 12, 2019 11.86 12.36 11.42 11.43 2,801,917 +0.13(+1.15%)
Sep 11, 2019 11.01 11.61 11.00 11.30 1,298,966 +0.30(+2.73%)
Sep 10, 2019 11.22 11.55 10.97 11.00 1,560,532 -0.34(-3.00%)
Sep 09, 2019 12.28 12.28 10.92 11.34 2,377,380 -0.80(-6.59%)
Sep 06, 2019 12.82 13.17 12.04 12.14 2,060,730 -0.72(-5.60%)
Sep 05, 2019 12.90 13.09 12.68 12.86 1,921,900 -0.34(-2.58%)
Sep 04, 2019 12.31 13.34 12.30 13.20 2,069,592 +0.84(+6.80%)
Sep 03, 2019 12.68 12.68 12.21 12.36 1,519,781 +0.12(+0.98%)
Aug 30, 2019 12.24 12.24 12.24 0 +0.01(+0.08%)
Aug 29, 2019 12.73 12.73 12.04 12.23 1,478,361 -0.46(-3.62%)
Aug 28, 2019 12.77 12.80 12.25 12.69 1,519,159 +0.05(+0.40%)
Aug 27, 2019 12.21 12.85 12.13 12.64 1,510,070 +0.44(+3.61%)
Aug 26, 2019 12.49 12.62 12.04 12.20 1,324,938 +0.01(+0.08%)
Aug 23, 2019 11.47 12.42 11.47 12.19 2,596,119 +0.79(+6.93%)
Aug 22, 2019 11.52 11.64 11.31 11.40 794,830 -0.20(-1.72%)
Aug 21, 2019 11.57 11.73 11.48 11.60 818,671 -0.08(-0.68%)
Aug 20, 2019 11.51 11.74 11.41 11.68 1,021,505 +0.27(+2.37%)
Aug 19, 2019 11.12 11.66 10.94 11.41 1,248,262 -0.05(-0.44%)
Aug 16, 2019 11.52 11.82 11.32 11.46 1,488,652 -0.21(-1.80%)
Aug 15, 2019 11.46 11.79 11.18 11.67 1,598,137 +0.30(+2.64%)
Aug 14, 2019 10.95 11.83 10.91 11.37 2,221,681 +0.68(+6.36%)
Aug 13, 2019 11.19 11.19 10.26 10.69 2,230,669 -0.24(-2.20%)
Aug 12, 2019 10.93 11.17 10.80 10.93 1,110,278 +0.07(+0.64%)
Aug 09, 2019 10.94 11.20 10.78 10.86 1,499,369 -0.12(-1.09%)
Aug 08, 2019 10.16 11.15 9.910 10.98 2,266,668 +0.55(+5.27%)
Aug 07, 2019 11.85 11.89 10.15 10.43 4,326,003 -0.92(-8.11%)
Aug 06, 2019 11.37 11.89 11.21 11.35 2,811,951 +0.60(+5.58%)
Aug 02, 2019 10.75 10.75 10.75 0 -0.17(-1.56%)
Aug 01, 2019 9.830 11.00 9.720 10.92 2,555,697 +0.80(+7.91%)
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%)
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.