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
2018-04-18 0.9824 1.005 0.9704 0.9903 390,867
2018-04-17 0.9585 0.9813 0.9423 0.9801 544,607
2018-04-16 0.945 0.9752 0.9361 0.9668 571,211
2018-04-13 0.9654 0.9697 0.93 0.9473 529,144
2018-04-12 1.00 1.005 0.973 0.979 900,308
2018-04-11 0.993 1.02 0.993 1.005 527,168
2018-04-10 0.985 0.9898 0.96 0.9858 428,832
2018-04-09 0.9894 0.991 0.9664 0.9678 479,676
2018-04-06 0.97 0.9837 0.9521 0.9792 528,008
2018-04-05 0.935 0.9607 0.9229 0.9426 509,839
2018-04-03 0.84 0.9038 0.8301 0.9038 896,076
2018-04-02 0.85 0.8597 0.8211 0.8268 430,298
2018-03-29 0.8264 0.8451 0.8134 0.8451 428,157
2018-03-28 0.8352 0.8476 0.8109 0.8205 466,663
2018-03-27 0.843 0.8479 0.806 0.8298 718,597
2018-03-26 0.915 0.915 0.8508 0.8635 691,380
2018-03-23 0.9407 0.9445 0.9001 0.9001 593,057
2018-03-22 0.97 1.00 0.9184 0.9184 375,786
2018-03-21 1.04 1.05 1.02 1.04 932,546
2018-03-20 1.045 1.065 1.04 1.04 527,149
2018-03-19 1.075 1.075 1.065 1.065 447,219
2018-03-16 1.065 1.095 1.065 1.075 913,938
2018-03-15 1.055 1.09 1.05 1.085 395,333
2018-03-14 1.09 1.105 1.075 1.085 392,945
2018-03-13 1.095 1.10 1.085 1.085 599,061
2018-03-12 1.095 1.115 1.095 1.115 301,191
2018-03-09 1.09 1.125 1.09 1.12 866,880
2018-03-08 1.10 1.10 1.075 1.085 396,163
2018-03-07 1.15 1.16 1.09 1.10 213,424
2018-03-06 1.17 1.175 1.15 1.155 305,863

» More Eldorado Gold Stock Price History

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