ELDORADO GOLD Historical Stock Price

Below is the stock price history for Eldorado Gold EGO. Data is recorded each day for the historical open, high, low, close and volume. The Eldorado Gold stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eldorado Gold Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 1.07 1.11 1.07 1.08 164,068
2018-07-12 1.07 1.085 1.04 1.075 74,712
2018-07-11 1.05 1.07 1.05 1.055 248,498
2018-07-10 1.04 1.06 1.025 1.055 95,474
2018-07-09 1.06 1.06 1.035 1.04 85,919
2018-07-06 1.03 1.06 1.03 1.04 157,222
2018-07-05 1.015 1.03 1.005 1.025 96,813
2018-07-03 1.00 1.015 0.9903 1.01 190,384
2018-07-02 0.985 0.99 0.9658 0.975 89,634
2018-06-29 0.9881 0.9999 0.9734 0.992 130,772
2018-06-28 0.9782 0.9806 0.9452 0.9738 300,697
2018-06-27 1.06 1.06 0.948 0.9682 523,120
2018-06-26 1.09 1.09 1.055 1.07 115,669
2018-06-25 1.11 1.11 1.085 1.09 159,346
2018-06-22 1.11 1.125 1.09 1.09 98,612
2018-06-21 1.13 1.13 1.095 1.12 152,448
2018-06-20 1.15 1.15 1.125 1.125 169,797
2018-06-19 1.15 1.15 1.13 1.145 208,644
2018-06-18 1.16 1.165 1.15 1.155 62,448
2018-06-15 1.14 1.17 1.14 1.155 407,226
2018-06-14 1.16 1.18 1.16 1.175 103,639
2018-06-13 1.14 1.175 1.13 1.165 205,314
2018-06-12 1.17 1.17 1.13 1.13 97,516
2018-06-11 1.14 1.175 1.14 1.155 293,537
2018-06-08 1.13 1.14 1.125 1.13 28,847
2018-06-07 1.135 1.15 1.125 1.13 96,290
2018-06-06 1.14 1.16 1.11 1.125 124,873
2018-06-05 1.09 1.16 1.09 1.15 186,570
2018-06-04 1.11 1.12 1.09 1.10 75,099
2018-06-01 1.12 1.135 1.10 1.115 532,215

» More Eldorado Gold Stock Price History

To see other companies like Eldorado Gold (EGO), view our stock market today for news, and other data.