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 30, 2022 11.29 0 +0.01(+0.09%)
Dec 29, 2022 11.33 11.48 11.25 11.28 199,634 +0.00(+0.00%)
Dec 28, 2022 11.40 11.48 11.24 11.28 291,422 -0.12(-1.05%)
Dec 23, 2022 11.40 0 +0.21(+1.88%)
Dec 22, 2022 11.13 11.20 10.82 11.19 505,651 -0.11(-0.97%)
Dec 21, 2022 11.43 11.52 11.20 11.30 368,920 -0.06(-0.53%)
Dec 20, 2022 10.93 11.47 10.90 11.36 921,377 +0.64(+5.97%)
Dec 19, 2022 11.22 11.34 10.69 10.72 517,107 -0.56(-4.96%)
Dec 16, 2022 10.90 11.54 10.85 11.28 1,628,830 +0.33(+3.01%)
Dec 15, 2022 10.89 11.39 10.82 10.95 634,506 -0.15(-1.35%)
Dec 14, 2022 11.25 11.25 10.91 11.10 303,269 -0.22(-1.94%)
Dec 13, 2022 11.56 11.70 11.14 11.32 434,305 +0.21(+1.89%)
Dec 12, 2022 11.00 11.19 10.96 11.11 298,541 -0.08(-0.71%)
Dec 09, 2022 11.52 11.76 11.17 11.19 403,151 -0.18(-1.58%)
Dec 08, 2022 11.25 11.43 11.18 11.37 556,342 +0.27(+2.43%)
Dec 07, 2022 11.01 11.29 10.99 11.10 545,100 +0.15(+1.37%)
Dec 06, 2022 11.10 11.20 10.91 10.95 418,838 +0.03(+0.27%)
Dec 05, 2022 11.14 11.14 10.87 10.92 371,420 -0.28(-2.50%)
Dec 02, 2022 10.96 11.35 10.81 11.20 456,307 -0.07(-0.62%)
Dec 01, 2022 10.61 11.27 10.57 11.27 615,592 +0.96(+9.31%)
Nov 30, 2022 10.14 10.44 10.04 10.31 786,827 +0.28(+2.79%)
Nov 29, 2022 9.900 10.07 9.840 10.03 345,489 +0.29(+2.98%)
Nov 28, 2022 10.10 10.15 9.640 9.740 1,218,007 -0.47(-4.60%)
Nov 25, 2022 10.20 10.26 10.11 10.21 188,352 -0.11(-1.07%)
Nov 24, 2022 10.39 10.50 10.26 10.32 98,480 +0.12(+1.18%)
Nov 23, 2022 10.23 10.38 10.01 10.20 542,515 -0.03(-0.29%)
Nov 22, 2022 9.400 10.31 9.400 10.23 518,384 +0.91(+9.76%)
Nov 21, 2022 9.080 9.330 9.080 9.320 218,932 +0.18(+1.97%)
Nov 18, 2022 8.940 9.150 8.900 9.140 302,109 +0.19(+2.12%)
Nov 17, 2022 9.040 9.080 8.870 8.950 217,839 -0.27(-2.93%)
Nov 16, 2022 9.240 9.310 9.140 9.220 186,682 -0.10(-1.07%)
Nov 15, 2022 9.600 9.600 9.260 9.320 397,390 -0.18(-1.89%)
Nov 14, 2022 9.360 9.530 9.290 9.500 557,226 +0.08(+0.85%)
Nov 11, 2022 9.330 9.450 9.200 9.420 380,281 +0.11(+1.18%)
Nov 10, 2022 9.330 9.380 8.930 9.310 521,195 +0.47(+5.32%)
Nov 09, 2022 8.970 9.130 8.810 8.840 327,037 -0.16(-1.78%)
Nov 08, 2022 8.500 9.150 8.450 9.000 606,120 +0.49(+5.76%)
Nov 07, 2022 8.440 8.550 8.350 8.510 412,788 +0.17(+2.04%)
Nov 04, 2022 7.920 8.370 7.910 8.340 1,170,262 +0.77(+10.17%)
Nov 03, 2022 7.640 7.830 7.500 7.570 572,829 -0.18(-2.32%)
Nov 02, 2022 8.420 8.430 7.750 7.750 1,027,633 -0.58(-6.96%)
Nov 01, 2022 7.900 8.500 7.830 8.330 636,760 +0.72(+9.46%)
Oct 31, 2022 7.890 7.890 7.610 7.610 613,685 -0.34(-4.28%)
Oct 28, 2022 8.070 8.080 7.210 7.950 1,253,586 -0.38(-4.56%)
Oct 27, 2022 8.540 8.610 8.300 8.330 395,791 -0.21(-2.46%)
Oct 26, 2022 8.360 8.650 8.340 8.540 487,508 +0.28(+3.39%)
Oct 25, 2022 8.110 8.290 8.070 8.260 346,929 +0.16(+1.98%)
Oct 24, 2022 8.250 8.250 7.890 8.100 691,513 -0.18(-2.17%)
Oct 21, 2022 7.930 8.290 7.850 8.280 420,363 +0.42(+5.34%)
Oct 20, 2022 7.810 8.100 7.750 7.860 288,147 +0.08(+1.03%)
Oct 19, 2022 8.080 8.090 7.760 7.780 391,508 -0.41(-5.01%)
Oct 18, 2022 8.200 8.280 8.090 8.190 199,556 +0.12(+1.49%)
Oct 17, 2022 8.190 8.270 8.040 8.070 293,004 +0.10(+1.25%)
Oct 14, 2022 8.530 8.550 7.970 7.970 496,324 -0.57(-6.67%)
Oct 13, 2022 8.310 8.570 7.920 8.540 657,910 -0.15(-1.73%)
Oct 12, 2022 8.630 8.790 8.520 8.690 390,340 +0.07(+0.81%)
Oct 11, 2022 8.900 8.950 8.590 8.620 347,166 -0.39(-4.33%)
Oct 07, 2022 9.010 0 -0.43(-4.56%)
Oct 06, 2022 9.200 9.460 9.180 9.440 400,694 +0.17(+1.83%)
Oct 05, 2022 8.980 9.270 8.970 9.270 444,655 +0.04(+0.43%)
Oct 04, 2022 9.230 9.380 9.040 9.230 540,646 +0.24(+2.67%)
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.