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, 2020 13.22 13.62 12.91 13.27 1,354,733 -0.27(-1.99%)
Apr 29, 2020 13.14 13.57 12.77 13.54 1,384,194 +0.14(+1.04%)
Apr 28, 2020 13.44 13.67 13.02 13.40 1,188,216 -0.29(-2.12%)
Apr 27, 2020 13.80 13.89 13.22 13.69 1,043,970 -0.08(-0.58%)
Apr 24, 2020 13.93 14.00 13.28 13.77 1,465,540 +0.21(+1.55%)
Apr 23, 2020 13.28 14.29 13.16 13.56 2,266,223 +0.43(+3.27%)
Apr 22, 2020 12.66 13.16 12.64 13.13 1,427,510 +0.90(+7.36%)
Apr 21, 2020 11.85 12.41 11.78 12.23 1,200,382 -0.06(-0.49%)
Apr 20, 2020 11.79 12.62 11.76 12.29 1,686,862 +0.56(+4.77%)
Apr 17, 2020 11.75 12.07 11.50 11.73 1,480,760 -0.32(-2.66%)
Apr 16, 2020 12.00 12.42 11.77 12.05 1,238,158 +0.20(+1.69%)
Apr 15, 2020 11.65 12.25 11.41 11.85 1,306,933 -0.11(-0.92%)
Apr 14, 2020 12.78 13.20 11.62 11.96 2,025,737 -0.15(-1.24%)
Apr 13, 2020 10.97 12.27 10.49 12.11 1,763,886 +1.30(+12.03%)
Apr 09, 2020 10.81 10.81 10.81 0 +1.09(+11.21%)
Apr 08, 2020 9.730 9.990 9.530 9.720 736,539 +0.11(+1.14%)
Apr 07, 2020 9.880 10.18 9.460 9.610 1,193,330 -0.28(-2.83%)
Apr 06, 2020 9.680 10.05 9.360 9.890 1,490,145 +0.72(+7.85%)
Apr 03, 2020 9.420 9.660 9.150 9.170 807,538 -0.25(-2.65%)
Apr 02, 2020 9.260 9.770 9.160 9.420 1,176,007 +0.38(+4.20%)
Apr 01, 2020 8.730 9.280 8.550 9.040 1,096,553 +0.29(+3.31%)
Mar 31, 2020 8.750 9.440 8.670 8.750 1,338,827 -0.05(-0.57%)
Mar 30, 2020 9.300 9.790 8.580 8.800 1,132,084 -0.49(-5.27%)
Mar 27, 2020 9.510 9.880 9.050 9.290 1,373,388 -0.55(-5.59%)
Mar 26, 2020 10.49 10.84 9.600 9.840 1,541,656 -0.35(-3.43%)
Mar 25, 2020 9.400 10.47 8.960 10.19 2,249,949 +0.97(+10.52%)
Mar 24, 2020 9.330 9.490 8.710 9.220 2,507,926 +1.01(+12.30%)
Mar 23, 2020 7.920 8.620 7.360 8.210 2,128,133 +0.70(+9.32%)
Mar 20, 2020 8.430 8.510 7.460 7.510 2,077,224 -0.50(-6.24%)
Mar 19, 2020 7.820 9.340 6.970 8.010 2,190,935 +0.27(+3.49%)
Mar 18, 2020 9.210 9.770 7.620 7.740 2,246,182 -1.75(-18.44%)
Mar 17, 2020 8.240 9.990 8.210 9.490 3,123,287 +1.04(+12.31%)
Mar 16, 2020 6.470 9.040 6.290 8.450 2,984,862 +0.49(+6.16%)
Mar 13, 2020 9.500 9.510 7.960 7.960 2,396,956 -1.08(-11.95%)
Mar 12, 2020 9.000 10.38 8.000 9.040 2,271,633 -1.37(-13.16%)
Mar 11, 2020 11.36 11.63 10.23 10.41 1,387,957 -1.11(-9.64%)
Mar 10, 2020 11.58 11.93 11.01 11.52 1,463,807 +0.12(+1.05%)
Mar 09, 2020 11.83 12.14 11.39 11.40 1,415,052 -1.19(-9.45%)
Mar 06, 2020 12.98 13.03 11.99 12.59 2,375,115 -0.35(-2.70%)
Mar 05, 2020 13.06 13.28 12.62 12.94 2,243,199 +0.04(+0.31%)
Mar 04, 2020 12.78 13.18 12.42 12.90 1,685,616 +0.30(+2.38%)
Mar 03, 2020 12.69 13.45 12.21 12.60 3,277,790 +0.14(+1.12%)
Mar 02, 2020 12.21 12.58 11.78 12.46 2,034,340 +0.81(+6.95%)
Feb 28, 2020 11.50 12.29 11.17 11.65 3,033,691 -1.44(-11.00%)
Feb 27, 2020 14.55 14.67 12.96 13.09 2,284,623 -1.26(-8.78%)
Feb 26, 2020 14.26 14.72 14.07 14.35 2,086,385 -0.16(-1.10%)
Feb 25, 2020 13.99 14.99 13.72 14.51 3,732,733 +0.07(+0.48%)
Feb 24, 2020 13.84 14.56 13.42 14.44 5,477,012 +1.34(+10.23%)
Feb 21, 2020 10.75 13.15 10.65 13.10 6,419,196 +3.10(+31.00%)
Feb 20, 2020 10.04 10.24 9.910 10.00 886,717 -0.03(-0.30%)
Feb 19, 2020 9.830 10.08 9.550 10.03 1,086,042 +0.27(+2.77%)
Feb 18, 2020 8.970 9.770 8.870 9.760 1,231,042 +0.93(+10.53%)
Feb 14, 2020 8.830 8.830 8.830 0 -0.41(-4.44%)
Feb 13, 2020 9.230 9.330 9.150 9.240 554,991 +0.08(+0.87%)
Feb 12, 2020 9.290 9.310 9.140 9.160 378,267 -0.12(-1.29%)
Feb 11, 2020 9.090 9.320 9.030 9.280 595,976 +0.17(+1.87%)
Feb 10, 2020 8.950 9.170 8.860 9.110 398,047 +0.23(+2.59%)
Feb 07, 2020 9.040 9.250 8.870 8.880 493,352 -0.12(-1.33%)
Feb 06, 2020 8.830 9.040 8.780 9.000 653,007 +0.24(+2.74%)
Feb 05, 2020 8.790 8.930 8.650 8.760 952,410 -0.05(-0.57%)
Feb 04, 2020 9.480 9.480 8.760 8.810 1,117,840 -0.87(-8.99%)
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.