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

Eldorado Gold Corporation (TSX: ELD )

19.62 -1.19 (-5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 5.590 5.710 5.560 5.580 645,829 -0.04(-0.71%)
Apr 29, 2019 5.760 5.760 5.580 5.620 470,479 -0.18(-3.10%)
Apr 26, 2019 5.620 5.870 5.610 5.800 749,324 +0.25(+4.50%)
Apr 25, 2019 5.610 5.700 5.520 5.550 558,907 -0.05(-0.89%)
Apr 24, 2019 5.580 5.690 5.490 5.600 505,556 +0.04(+0.72%)
Apr 23, 2019 5.500 5.600 5.410 5.560 781,462 +0.02(+0.36%)
Apr 22, 2019 5.730 5.730 5.520 5.540 474,645 -0.18(-3.15%)
Apr 18, 2019 5.720 5.720 5.720 0 -0.05(-0.87%)
Apr 17, 2019 5.720 5.800 5.660 5.770 471,393 +0.05(+0.87%)
Apr 16, 2019 5.860 5.870 5.670 5.720 814,179 -0.27(-4.51%)
Apr 15, 2019 5.960 6.060 5.850 5.990 566,957 -0.03(-0.50%)
Apr 12, 2019 6.100 6.150 6.000 6.020 491,710 -0.08(-1.31%)
Apr 11, 2019 6.160 6.200 6.050 6.100 636,697 -0.13(-2.09%)
Apr 10, 2019 6.310 6.410 6.200 6.230 665,310 -0.08(-1.27%)
Apr 09, 2019 6.230 6.350 6.190 6.310 596,962 +0.12(+1.94%)
Apr 08, 2019 6.190 6.290 6.090 6.190 452,728 +0.08(+1.31%)
Apr 05, 2019 6.210 6.220 6.090 6.110 411,802 -0.10(-1.61%)
Apr 04, 2019 6.040 6.260 5.970 6.210 835,548 +0.09(+1.47%)
Apr 03, 2019 5.940 6.160 5.840 6.120 1,235,626 +0.19(+3.20%)
Apr 02, 2019 5.890 6.040 5.820 5.930 671,671 +0.06(+1.02%)
Apr 01, 2019 6.200 6.270 5.780 5.870 1,040,528 -0.30(-4.86%)
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%)
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.