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
2019-01-18 2.78 2.79 2.67 2.675 52,979
2019-01-17 2.81 2.84 2.78 2.81 58,940
2019-01-16 2.93 2.99 2.87 2.87 58,873
2019-01-15 2.93 2.96 2.83 2.95 145,074
2019-01-14 3.02 3.03 2.85 2.935 59,216
2019-01-11 3.02 3.08 3.02 3.055 46,011
2019-01-10 3.19 3.19 3.03 3.04 69,056
2019-01-09 3.35 3.39 3.18 3.225 65,464
2019-01-08 3.23 3.39 3.23 3.29 66,531
2019-01-07 3.30 3.38 3.22 3.315 71,583
2019-01-04 3.29 3.31 3.21 3.26 43,725
2019-01-03 3.23 3.43 3.21 3.43 63,609
2019-01-02 2.895 3.315 2.895 3.15 129,559
2018-12-31 2.84 2.90 2.77 2.90 49,397
2018-12-28 0.5802 0.5857 0.5733 0.5768 134,125
2018-12-27 0.594 0.602 0.5785 0.5866 119,416
2018-12-26 0.5905 0.6119 0.5796 0.6119 57,645
2018-12-24 0.5901 0.6048 0.5875 0.5909 103,115
2018-12-21 0.6053 0.6119 0.5801 0.5854 233,888
2018-12-20 0.631 0.6482 0.5813 0.6078 532,144
2018-12-19 0.6644 0.6758 0.6155 0.6155 260,027
2018-12-18 0.6271 0.6643 0.6271 0.644 288,921
2018-12-17 0.5996 0.6437 0.5996 0.64 241,077
2018-12-14 0.59 0.5954 0.5756 0.5794 159,895
2018-12-13 0.6025 0.6055 0.5848 0.5925 90,418
2018-12-12 0.6203 0.63 0.6101 0.6143 94,964
2018-12-11 0.6203 0.6267 0.6123 0.6192 143,951
2018-12-10 0.6076 0.6271 0.6076 0.623 134,621
2018-12-07 0.574 0.6237 0.5732 0.6121 178,595
2018-12-06 0.5663 0.5799 0.5603 0.5705 119,679

» More Eldorado Gold Stock Price History

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