Quantcast

Eldorado Gold Corporation Ordinary Shares Historical Stock Prices

EGO 
$1.0599
*  
0.1099
11.57%
Get EGO Alerts
*Delayed - data as of May 22, 2018 12:02 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 21-FEB-2018 TO 21-MAY-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.
12:02 0.99 1.07 0.9771 1.0599 4,994,939
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
04/12/2018 1 1.01 0.9701 0.9836 23,719,460
04/11/2018 0.999 1.03 0.9905 1.01 7,785,894
04/10/2018 0.99 0.9918 0.951 0.9837 14,378,600
04/09/2018 0.99 1 0.9631 0.968 18,053,040
04/06/2018 0.962 0.9853 0.95 0.9761 14,071,270
04/05/2018 0.94 0.967 0.9201 0.9532 11,370,000
04/04/2018 1 1.02 0.9054 0.93 17,596,510
04/03/2018 0.835 0.9152 0.8261 0.9073 15,456,200
04/02/2018 0.8484 0.86 0.82 0.8273 12,612,620
03/29/2018 0.8364 0.8466 0.8127 0.84 9,675,856
03/28/2018 0.8291 0.8555 0.81 0.8134 8,543,703
03/27/2018 0.8599 0.8676 0.802 0.8357 17,838,440
03/26/2018 0.93 0.93 0.8508 0.8677 15,186,360
03/23/2018 0.969 0.98 0.895 0.9 12,355,390
03/22/2018 0.9877 1.01 0.9165 0.92 23,341,080
03/21/2018 1.05 1.06 1.02 1.04 14,602,130
03/20/2018 1.06 1.07 1.03 1.03 9,020,331
03/19/2018 1.08 1.1 1.06 1.06 9,875,678
03/16/2018 1.08 1.1 1.06 1.07 31,050,040
03/15/2018 1.08 1.09 1.05 1.09 13,571,550
03/14/2018 1.08 1.11 1.07 1.09 8,632,663
03/13/2018 1.11 1.13 1.08 1.08 8,849,448
03/12/2018 1.12 1.13 1.09 1.11 7,791,081
03/09/2018 1.09 1.13 1.08 1.11 11,633,860
03/08/2018 1.1 1.1 1.07 1.08 9,118,199
03/07/2018 1.15 1.16 1.09 1.1 5,729,964
03/06/2018 1.17 1.18 1.14 1.14 5,876,647
03/05/2018 1.11 1.15 1.09 1.14 7,352,016
03/02/2018 1.12 1.13 1.07 1.1 10,583,870
03/01/2018 1.05 1.12 1.05 1.09 10,962,020
02/28/2018 1.07 1.1 1.06 1.06 6,738,957
02/27/2018 1.11 1.11 1.06 1.06 5,875,003
02/26/2018 1.09 1.115 1.08 1.11 4,907,844
02/23/2018 1.09 1.1 1.08 1.08 5,569,269
02/22/2018 1.1 1.14 1.09 1.09 9,444,601
02/21/2018 1.1 1.14 1.09 1.1 10,524,910
*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