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
2018-10-17 0.9397 0.9397 0.9141 0.918 215,187
2018-10-16 0.9317 0.9442 0.9114 0.916 184,223
2018-10-15 0.924 0.936 0.9002 0.901 193,323
2018-10-12 0.8975 0.924 0.8927 0.9143 247,049
2018-10-11 0.9189 0.95 0.9128 0.9488 364,805
2018-10-10 0.8848 0.8995 0.875 0.8995 130,892
2018-10-09 0.9044 0.9096 0.8885 0.8911 56,868
2018-10-08 0.8753 0.923 0.8753 0.9224 38,807
2018-10-05 0.8962 0.8962 0.8725 0.8754 150,401
2018-10-04 0.9257 0.9257 0.8881 0.8881 188,577
2018-10-03 0.8824 0.8992 0.8742 0.8961 217,568
2018-10-02 0.9697 0.9719 0.8984 0.91 269,980
2018-10-01 0.9106 0.9233 0.8999 0.9224 111,528
2018-09-28 0.8676 0.8918 0.8586 0.8837 103,195
2018-09-27 0.86 0.8672 0.8572 0.8583 128,330
2018-09-26 0.8748 0.8939 0.8667 0.8737 193,025
2018-09-25 0.9008 0.9198 0.8901 0.8901 184,834
2018-09-24 0.9035 0.9259 0.8778 0.8929 360,178
2018-09-21 0.8912 0.9193 0.8816 0.9193 195,379
2018-09-20 0.9299 0.9299 0.8801 0.8851 224,134
2018-09-19 0.8941 0.9614 0.8897 0.96 208,808
2018-09-18 0.8715 0.8715 0.8352 0.8707 187,827
2018-09-17 0.827 0.8686 0.827 0.8637 232,397
2018-09-14 0.85 0.852 0.8246 0.8282 127,421
2018-09-13 0.89 0.89 0.8501 0.8556 50,152
2018-09-12 0.84 0.8842 0.8276 0.8761 304,800
2018-09-11 0.8406 0.8445 0.8178 0.8348 145,280
2018-09-10 0.8517 0.8769 0.8418 0.8567 216,620
2018-09-07 0.8592 0.8913 0.8415 0.8479 122,015
2018-09-06 0.9298 0.9306 0.8557 0.8669 186,872

» More Eldorado Gold Stock Price History

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