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
2017-11-20 1.25 1.26 1.215 1.215 255,982
2017-11-17 1.21 1.275 1.21 1.255 650,315
2017-11-16 1.17 1.20 1.155 1.20 326,021
2017-11-15 1.16 1.16 1.13 1.155 218,039
2017-11-14 1.16 1.17 1.155 1.165 164,505
2017-11-13 1.20 1.205 1.16 1.175 291,313
2017-11-10 1.285 1.285 1.205 1.205 223,405
2017-11-09 1.18 1.275 1.18 1.275 227,732
2017-11-08 1.24 1.24 1.195 1.215 207,111
2017-11-07 1.24 1.24 1.21 1.225 206,977
2017-11-06 1.23 1.275 1.22 1.255 295,374
2017-11-03 1.245 1.245 1.225 1.235 216,509
2017-11-02 1.25 1.255 1.23 1.235 443,584
2017-11-01 1.27 1.275 1.24 1.245 262,946
2017-10-31 1.245 1.245 1.225 1.245 739,432
2017-10-30 1.325 1.36 1.325 1.355 515,565
2017-10-27 1.315 1.355 1.27 1.285 546,945
2017-10-26 1.31 1.33 1.245 1.305 477,350
2017-10-25 1.51 1.51 1.295 1.305 980,424
2017-10-24 1.63 1.63 1.48 1.485 803,712
2017-10-23 1.87 1.87 1.555 1.575 1,426,981
2017-10-20 2.16 2.185 2.14 2.175 256,134
2017-10-19 2.16 2.195 2.16 2.185 367,146
2017-10-18 2.19 2.20 2.135 2.135 237,155
2017-10-17 2.175 2.22 2.175 2.205 298,570
2017-10-16 2.25 2.25 2.175 2.175 261,226
2017-10-13 2.26 2.27 2.225 2.245 93,857
2017-10-12 2.25 2.26 2.215 2.245 219,799
2017-10-11 2.28 2.28 2.19 2.255 195,552
2017-10-10 2.31 2.31 2.24 2.285 274,532

» More Eldorado Gold Stock Price History

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