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
2018-01-18 1.36 1.37 1.335 1.335 325,801
2018-01-17 1.39 1.395 1.335 1.36 873,441
2018-01-16 1.31 1.35 1.305 1.345 597,352
2018-01-12 1.29 1.305 1.28 1.285 605,242
2018-01-11 1.275 1.29 1.26 1.275 495,440
2018-01-10 1.29 1.29 1.27 1.28 522,036
2018-01-09 1.31 1.31 1.25 1.255 630,098
2018-01-08 1.405 1.405 1.31 1.325 800,632
2018-01-05 1.42 1.42 1.38 1.395 506,488
2018-01-04 1.38 1.405 1.375 1.405 257,651
2018-01-03 1.43 1.43 1.365 1.395 534,126
2018-01-02 1.44 1.455 1.415 1.445 605,075
2017-12-29 1.45 1.465 1.415 1.435 480,280
2017-12-28 1.43 1.445 1.365 1.435 646,256
2017-12-27 1.42 1.435 1.39 1.42 657,644
2017-12-26 1.375 1.455 1.355 1.435 747,187
2017-12-22 1.265 1.33 1.26 1.33 241,425
2017-12-21 1.27 1.27 1.245 1.245 313,508
2017-12-20 1.27 1.275 1.235 1.275 300,168
2017-12-19 1.265 1.27 1.245 1.25 323,455
2017-12-18 1.28 1.295 1.24 1.255 320,747
2017-12-15 1.27 1.275 1.235 1.265 358,786
2017-12-14 1.28 1.28 1.245 1.265 303,696
2017-12-13 1.21 1.275 1.21 1.265 688,807
2017-12-12 1.24 1.24 1.205 1.215 408,378
2017-12-11 1.18 1.245 1.18 1.225 476,344
2017-12-08 1.18 1.225 1.145 1.165 398,763
2017-12-07 1.11 1.16 1.11 1.16 371,822
2017-12-06 1.12 1.125 1.105 1.125 198,624
2017-12-05 1.145 1.16 1.115 1.115 228,799

» More Eldorado Gold Stock Price History

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