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

Eldorado Gold Corporation (TSX: ELD )

20.93 +0.29 (+1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 03, 2020 9.550 9.730 9.500 9.680 510,233 +0.06(+0.62%)
Jan 31, 2020 9.570 9.730 9.480 9.620 583,764 +0.07(+0.73%)
Jan 30, 2020 9.650 9.740 9.530 9.550 558,205 -0.07(-0.73%)
Jan 29, 2020 9.350 9.630 9.150 9.620 576,927 +0.24(+2.56%)
Jan 28, 2020 9.600 9.740 9.290 9.380 676,583 -0.34(-3.50%)
Jan 27, 2020 10.01 10.12 9.640 9.720 635,603 -0.12(-1.22%)
Jan 24, 2020 9.610 9.850 9.500 9.840 708,768 +0.23(+2.39%)
Jan 23, 2020 9.560 9.920 9.500 9.610 707,063 -0.02(-0.21%)
Jan 22, 2020 9.640 9.770 9.600 9.630 354,001 -0.04(-0.41%)
Jan 21, 2020 9.570 9.710 9.360 9.670 786,697 -0.11(-1.12%)
Jan 20, 2020 9.500 9.780 9.500 9.780 408,633 +0.28(+2.95%)
Jan 17, 2020 9.720 9.730 9.400 9.500 722,258 -0.16(-1.66%)
Jan 16, 2020 9.540 9.720 9.460 9.660 658,705 +0.00(+0.00%)
Jan 15, 2020 9.660 9.730 9.380 9.660 661,743 +0.07(+0.73%)
Jan 14, 2020 9.360 9.650 9.310 9.590 575,124 +0.18(+1.91%)
Jan 13, 2020 9.770 9.850 9.400 9.410 603,930 -0.42(-4.27%)
Jan 10, 2020 9.800 9.970 9.720 9.830 511,433 +0.11(+1.13%)
Jan 09, 2020 9.980 9.980 9.670 9.720 562,835 -0.32(-3.19%)
Jan 08, 2020 10.66 10.71 9.960 10.04 1,149,993 -0.66(-6.17%)
Jan 07, 2020 10.27 10.74 10.21 10.70 638,972 +0.48(+4.70%)
Jan 06, 2020 10.75 10.77 10.12 10.22 862,166 -0.19(-1.83%)
Jan 03, 2020 10.87 10.90 10.34 10.41 924,337 -0.11(-1.05%)
Jan 02, 2020 10.61 10.81 10.44 10.52 649,676 +0.09(+0.86%)
Dec 31, 2019 10.43 10.43 10.43 0 +0.14(+1.36%)
Dec 30, 2019 10.01 10.33 9.940 10.29 899,010 +0.33(+3.31%)
Dec 27, 2019 10.10 10.22 9.940 9.960 966,258 -0.19(-1.87%)
Dec 24, 2019 10.15 10.15 10.15 0 +0.34(+3.47%)
Dec 23, 2019 9.400 9.830 9.320 9.810 892,127 +0.51(+5.48%)
Dec 20, 2019 9.470 9.520 9.260 9.300 808,004 -0.15(-1.59%)
Dec 19, 2019 9.490 9.510 9.350 9.450 472,021 -0.06(-0.63%)
Dec 18, 2019 9.400 9.540 9.340 9.510 561,815 +0.10(+1.06%)
Dec 17, 2019 9.500 9.640 9.400 9.410 480,447 -0.06(-0.63%)
Dec 16, 2019 9.940 9.980 9.450 9.470 931,243 -0.44(-4.44%)
Dec 13, 2019 9.480 10.02 9.480 9.910 1,034,291 +0.36(+3.77%)
Dec 12, 2019 9.700 9.790 9.370 9.550 1,244,136 -0.02(-0.21%)
Dec 11, 2019 9.520 9.610 9.390 9.570 909,994 +0.08(+0.84%)
Dec 10, 2019 9.680 9.720 9.420 9.490 551,512 -0.12(-1.25%)
Dec 09, 2019 9.750 9.990 9.590 9.610 655,343 -0.06(-0.62%)
Dec 06, 2019 9.600 9.800 9.350 9.670 1,094,229 -0.04(-0.41%)
Dec 05, 2019 10.02 10.14 9.520 9.710 2,755,547 -0.75(-7.17%)
Dec 04, 2019 10.83 10.90 10.36 10.46 939,854 -0.42(-3.86%)
Dec 03, 2019 10.65 10.99 10.65 10.88 1,265,609 +0.39(+3.72%)
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.