Quantcast

Eldorado Gold Corporation Ordinary Shares Historical Stock Prices

EGO 
$1.08
*  
unch
unch
Get EGO Alerts
*Delayed - data as of Jul. 16, 2018 13:57 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57 1.07 1.10 1.06 1.08 1,453,752
07/13/2018 1.06 1.11 1.06 1.08 2,555,840
07/12/2018 1.04 1.09 1.03 1.07 2,696,008
07/11/2018 1.05 1.08 1.04 1.05 3,504,742
07/10/2018 1.04 1.07 1.02 1.05 1,900,159
07/09/2018 1.06 1.07 1.03 1.03 2,763,578
07/06/2018 1.04 1.06 1.0248 1.05 2,248,731
07/05/2018 1.02 1.04 1 1.04 3,202,842
07/03/2018 1 1.02 0.99 1.02 1,969,504
07/02/2018 0.99 0.99 0.9646 0.98 1,894,243
06/29/2018 0.99 0.99 0.9646 0.98 2,064,664
06/28/2018 0.9782 0.9809 0.9451 0.9798 5,435,171
06/27/2018 1.05 1.06 0.944 0.96 10,648,670
06/26/2018 1.09 1.09 1.04 1.06 2,540,953
06/25/2018 1.1 1.11 1.08 1.08 2,550,151
06/22/2018 1.12 1.13 1.09 1.11 2,219,026
06/21/2018 1.13 1.1334 1.09 1.12 2,880,369
06/20/2018 1.15 1.16 1.12 1.12 2,081,762
06/19/2018 1.13 1.15 1.12 1.14 2,915,030
06/18/2018 1.16 1.17 1.15 1.15 1,531,764
06/15/2018 1.15 1.17 1.14 1.16 8,917,162
06/14/2018 1.17 1.18 1.16 1.17 3,302,180
06/13/2018 1.14 1.18 1.12 1.16 3,457,656
06/12/2018 1.15 1.17 1.12 1.14 3,025,784
06/11/2018 1.14 1.18 1.13 1.16 4,952,565
06/08/2018 1.14 1.15 1.12 1.13 2,061,390
06/07/2018 1.14 1.15 1.12 1.13 2,387,694
06/06/2018 1.15 1.17 1.11 1.13 4,075,356
06/05/2018 1.1 1.16 1.08 1.15 4,732,039
06/04/2018 1.11 1.12 1.09 1.09 2,479,351
06/01/2018 1.13 1.14 1.09 1.11 3,996,015
05/31/2018 1.15 1.16 1.12 1.12 2,524,109
05/30/2018 1.12 1.16 1.11 1.14 4,462,834
05/29/2018 1.12 1.14 1.11 1.12 3,572,577
05/25/2018 1.16 1.16 1.12 1.13 3,580,725
05/24/2018 1.18 1.21 1.14 1.15 8,101,882
05/23/2018 1.11 1.19 1.11 1.15 10,715,610
05/22/2018 0.985 1.12 0.9771 1.11 10,552,400
05/21/2018 0.995 1.01 0.95 0.95 6,817,036
05/18/2018 1 1.02 0.99 1 7,282,040
05/17/2018 0.96 0.9875 0.9522 0.98 3,789,721
05/16/2018 0.95 0.9623 0.95 0.9532 2,122,649
05/15/2018 0.95 0.97 0.931 0.95 3,117,591
05/14/2018 0.95 0.9671 0.945 0.9541 3,211,768
05/11/2018 0.9532 0.9648 0.9448 0.95 4,692,606
05/10/2018 0.9773 0.978 0.955 0.9593 3,547,030
05/09/2018 0.9961 0.998 0.9555 0.97 8,516,260
05/08/2018 0.9832 1.01 0.9631 0.98 5,524,804
05/07/2018 1.01 1.02 0.982 0.983 3,414,743
05/04/2018 0.9747 1.02 0.9725 1.01 3,662,931
05/03/2018 1.02 1.04 0.96 0.97 7,611,761
05/02/2018 0.93 1.02 0.93 1.02 15,884,130
05/01/2018 0.94 0.956 0.9252 0.93 12,295,520
04/30/2018 0.933 0.96 0.9308 0.95 6,557,528
04/27/2018 0.931 0.9589 0.9005 0.955 11,103,450
04/26/2018 0.959 0.965 0.9351 0.9421 6,307,572
04/25/2018 0.94 0.9599 0.93 0.9546 10,039,220
04/24/2018 0.9478 0.9491 0.9312 0.94 5,293,935
04/23/2018 0.97 0.97 0.93 0.95 15,838,700
04/20/2018 0.9715 0.9849 0.95 0.98 9,787,928
04/19/2018 0.9989 1.01 0.9627 0.9781 9,779,019
04/18/2018 0.985 1.01 0.9701 0.99 9,115,679
04/17/2018 0.9698 0.9868 0.941 0.9778 16,313,810
04/16/2018 0.95 0.98 0.936 0.9725 27,360,520
04/13/2018 0.9603 0.98 0.9281 0.941 22,737,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio