Skip to main content

Eldorado Gold Corporation (TSX: ELD )

19.04 +0.07 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.500 4.950 4.490 4.920 2,866,041 +1.06(+27.46%)
Jan 30, 2019 3.750 3.890 3.670 3.860 532,897 +0.11(+2.93%)
Jan 29, 2019 3.700 3.780 3.700 3.750 643,460 +0.06(+1.63%)
Jan 28, 2019 3.550 3.690 3.550 3.690 954,280 +0.15(+4.24%)
Jan 25, 2019 3.630 3.720 3.510 3.540 942,500 -0.04(-1.12%)
Jan 24, 2019 3.530 3.590 3.490 3.580 328,508 +0.05(+1.42%)
Jan 23, 2019 3.560 3.640 3.480 3.530 1,204,188 -0.03(-0.84%)
Jan 22, 2019 3.520 3.650 3.360 3.560 1,014,681 +0.10(+2.89%)
Jan 21, 2019 3.480 3.550 3.440 3.460 284,489 -0.08(-2.26%)
Jan 18, 2019 3.700 3.710 3.540 3.540 1,082,944 -0.21(-5.60%)
Jan 17, 2019 3.780 3.830 3.690 3.750 579,312 -0.06(-1.57%)
Jan 16, 2019 3.920 3.960 3.790 3.810 680,962 -0.12(-3.05%)
Jan 15, 2019 3.900 3.950 3.750 3.930 1,363,760 +0.02(+0.51%)
Jan 14, 2019 3.980 4.070 3.770 3.910 964,894 -0.16(-3.93%)
Jan 11, 2019 4.000 4.100 4.000 4.070 690,245 +0.05(+1.24%)
Jan 10, 2019 4.260 4.270 4.010 4.020 697,710 -0.25(-5.85%)
Jan 09, 2019 4.400 4.500 4.190 4.270 801,711 -0.11(-2.51%)
Jan 08, 2019 4.380 4.510 4.330 4.380 494,153 -0.04(-0.90%)
Jan 07, 2019 4.460 4.500 4.280 4.420 480,995 +0.04(+0.91%)
Jan 04, 2019 4.370 4.490 4.300 4.380 614,672 -0.28(-6.01%)
Jan 03, 2019 4.300 4.660 4.300 4.660 809,100 +0.34(+7.87%)
Jan 02, 2019 3.890 4.510 3.890 4.320 898,318 +0.32(+8.00%)
Dec 31, 2018 4.000 4.000 4.000 0 +3.23(+419.48%)
Dec 28, 2018 0.7900 0.8000 0.7700 0.7700 2,604,959 -0.01(-1.28%)
Dec 27, 2018 0.8000 0.8300 0.7800 0.7800 1,525,236 -0.03(-3.70%)
Dec 24, 2018 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Dec 21, 2018 0.8200 0.8200 0.7800 0.7800 3,561,669 -0.05(-6.02%)
Dec 20, 2018 0.8400 0.8800 0.7900 0.8300 3,051,171 +0.01(+1.22%)
Dec 19, 2018 0.8700 0.9100 0.8200 0.8200 3,784,351 -0.04(-4.65%)
Dec 18, 2018 0.8500 0.9000 0.8300 0.8600 2,795,542 +0.00(+0.00%)
Dec 17, 2018 0.7800 0.8700 0.7800 0.8600 2,250,068 +0.08(+10.26%)
Dec 14, 2018 0.7800 0.8000 0.7700 0.7800 1,761,075 +0.00(+0.00%)
Dec 13, 2018 0.7900 0.8200 0.7800 0.7800 930,269 -0.02(-2.50%)
Dec 12, 2018 0.8200 0.8400 0.8000 0.8000 807,084 -0.02(-2.44%)
Dec 11, 2018 0.8400 0.8500 0.8200 0.8200 1,702,190 -0.02(-2.38%)
Dec 10, 2018 0.8200 0.8400 0.8100 0.8400 519,248 +0.01(+1.20%)
Dec 07, 2018 0.7700 0.8400 0.7600 0.8300 2,038,241 +0.07(+9.21%)
Dec 06, 2018 0.7500 0.7800 0.7500 0.7600 1,040,593 +0.00(+0.00%)
Dec 05, 2018 0.7700 0.7900 0.7600 0.7600 582,689 -0.02(-2.56%)
Dec 04, 2018 0.7800 0.7800 0.7400 0.7800 1,382,116 +0.00(+0.00%)
Dec 03, 2018 0.7600 0.7800 0.7500 0.7800 1,306,801 +0.02(+2.63%)
Nov 30, 2018 0.7500 0.7600 0.7300 0.7600 2,179,620 +0.00(+0.00%)
Nov 29, 2018 0.7900 0.8000 0.7500 0.7600 651,595 -0.04(-5.00%)
Nov 28, 2018 0.7600 0.8000 0.7500 0.8000 708,121 +0.05(+6.67%)
Nov 27, 2018 0.7700 0.7800 0.7400 0.7500 840,569 -0.01(-1.32%)
Nov 26, 2018 0.8200 0.8200 0.7600 0.7600 1,253,750 -0.05(-6.17%)
Nov 23, 2018 0.8400 0.8400 0.8000 0.8100 654,507 -0.04(-4.71%)
Nov 22, 2018 0.8400 0.8500 0.8300 0.8500 246,708 +0.01(+1.19%)
Nov 21, 2018 0.8300 0.8400 0.8200 0.8400 995,405 +0.03(+3.70%)
Nov 20, 2018 0.8200 0.8300 0.7900 0.8100 864,884 -0.02(-2.41%)
Nov 19, 2018 0.8400 0.8400 0.8200 0.8300 530,750 -0.02(-2.35%)
Nov 16, 2018 0.8400 0.8500 0.8300 0.8500 1,084,162 +0.04(+4.94%)
Nov 15, 2018 0.8200 0.8300 0.8000 0.8100 866,572 +0.01(+1.25%)
Nov 14, 2018 0.8100 0.8400 0.8000 0.8000 1,473,645 -0.01(-1.23%)
Nov 13, 2018 0.8300 0.8400 0.7900 0.8100 2,011,060 -0.01(-1.22%)
Nov 12, 2018 0.8700 0.8900 0.8200 0.8200 1,134,405 -0.06(-6.82%)
Nov 09, 2018 0.9100 0.9300 0.8600 0.8800 1,809,608 -0.03(-3.30%)
Nov 08, 2018 0.9300 0.9500 0.9100 0.9100 583,375 -0.04(-4.21%)
Nov 07, 2018 0.9800 0.9800 0.9400 0.9500 675,104 -0.02(-2.06%)
Nov 06, 2018 0.9700 0.9700 0.9400 0.9700 576,240 +0.00(+0.00%)
Nov 05, 2018 0.9500 0.9800 0.9400 0.9700 1,103,644 +0.02(+2.11%)
Nov 02, 2018 0.9300 0.9500 0.9100 0.9500 627,575 +0.03(+3.26%)
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.