Eldorado Gold Corporation Historical Stock Prices

EGO 
$7.1085
*  
0.1515
2.09%
Get EGO Alerts
*Delayed - data as of Sep. 19, 2014 10:35 ET  -  Find a broker to begin trading EGO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    EGO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
10:35  7.22  7.24  7.0899  7.1085 1,298,815
09/18/2014 7.48 7.51 7.19 7.26 5,289,945
09/17/2014 7.69 7.76 7.49 7.5 3,953,250
09/16/2014 7.56 7.78 7.42 7.71 3,927,406
09/15/2014 7.67 7.68 7.46 7.55 3,473,433
09/12/2014 7.48 7.72 7.42 7.64 5,308,877
09/11/2014 7.37 7.59 7.31 7.58 4,155,122
09/10/2014 7.4 7.57 7.33 7.43 3,835,270
09/09/2014 7.39 7.52 7.27 7.51 3,813,817
09/08/2014 7.62 7.62 7.35 7.4 3,745,524
09/05/2014 7.61 7.69 7.52 7.66 3,908,325
09/04/2014 7.97 7.98 7.5 7.54 3,440,739
09/03/2014 7.89 7.975 7.87 7.91 2,763,422
09/02/2014 8.1 8.11 7.845 7.9 5,125,362
08/29/2014 8.14 8.33 8.13 8.28 4,157,567
08/28/2014 8.27 8.29 8.115 8.18 2,159,200
08/27/2014 8.23 8.23 8.0747 8.15 2,364,748
08/26/2014 7.97 8.21 7.93 8.2 3,271,147
08/25/2014 7.95 7.97 7.81 7.84 2,613,743
08/22/2014 7.94 8.04 7.89 8 2,144,654
08/21/2014 8.05 8.14 7.845 7.92 5,754,325
08/20/2014 8.22 8.31 8.1 8.17 2,102,394
08/19/2014 8.235 8.2501 8.1 8.21 3,105,303
08/18/2014 8.22 8.31 8.18 8.26 2,152,849
08/15/2014 8.24 8.36 8.13 8.26 3,847,033
08/14/2014 8.5 8.6 8.3 8.37 4,014,378
08/13/2014 8.5 8.565 8.39 8.51 4,110,562
08/12/2014 8.17 8.49 8.15 8.48 5,515,169
08/11/2014 8.16 8.22 8.02 8.1 3,289,698
08/08/2014 8.21 8.41 8.14 8.2 3,497,020
08/07/2014 8.13 8.28 8.05 8.22 3,928,673
08/06/2014 8.01 8.2 8.01 8.15 4,405,384
08/05/2014 7.68 7.9 7.64 7.88 3,615,242
08/04/2014 7.92 7.94 7.56 7.62 3,374,653
08/01/2014 7.69 8 7.68 7.91 6,077,380
07/31/2014 7.47 7.58 7.385 7.42 3,485,902
07/30/2014 7.6 7.61 7.43 7.56 2,663,175
07/29/2014 7.74 7.77 7.59 7.64 1,711,773
07/28/2014 7.76 7.78 7.62 7.69 3,061,374
07/25/2014 7.43 7.8 7.41 7.79 4,060,648
07/24/2014 7.44 7.5 7.361 7.45 3,737,570
07/23/2014 7.47 7.54 7.42 7.52 3,878,735
07/22/2014 7.52 7.57 7.4131 7.44 2,150,470
07/21/2014 7.6 7.64 7.44 7.54 2,823,995
07/18/2014 7.43 7.57 7.4 7.54 3,174,658
07/17/2014 7.36 7.7203 7.31 7.55 5,758,300
07/16/2014 7.21 7.36 7.17 7.27 3,697,728
07/15/2014 7.47 7.52 7.13 7.18 4,872,723
07/14/2014 7.47 7.59 7.37 7.47 4,141,796
07/11/2014 7.64 7.75 7.54 7.72 3,898,136
07/10/2014 8.02 8.1 7.54 7.59 6,963,550
07/09/2014 7.56 7.96 7.53 7.91 6,596,257
07/08/2014 7.43 7.53 7.31 7.52 3,891,448
07/07/2014 7.49 7.53 7.35 7.36 3,848,593
07/03/2014 7.49 7.54 7.44 7.53 2,411,564
07/02/2014 7.5 7.67 7.49 7.62 2,769,980
07/01/2014 7.67 7.78 7.46 7.47 3,221,976
06/30/2014 7.48 7.69 7.36 7.64 4,920,710
06/27/2014 7.21 7.63 7.2 7.56 8,495,946
06/26/2014 6.99 7.15 6.98 7.13 2,834,308
06/25/2014 6.94 7.18 6.91 7.04 3,920,706
06/24/2014 7.29 7.31 6.93 6.94 4,570,885
06/23/2014 7.09 7.28 7.03 7.24 3,026,094
06/20/2014 7.07 7.18 7.01 7.09 6,296,309
06/19/2014 6.66 7.13 6.64 7.12 12,449,060
06/18/2014 6.34 6.55 6.31 6.54 3,090,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?