Quantcast

Eldorado Gold Corporation Ordinary Shares Historical Stock Prices

EGO 
$0.6184
*  
0.0084
1.38%
Get EGO Alerts
*Delayed - data as of Dec. 10, 2018 11:26 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
11:26 0.62 0.63 0.6003 0.6184 1,053,798
12/07/2018 0.5699 0.6294 0.5699 0.61 5,952,456
12/06/2018 0.57 0.58 0.5582 0.57 3,261,789
12/04/2018 0.598 0.598 0.56 0.57 3,531,410
12/03/2018 0.58 0.5947 0.5701 0.5751 2,544,280
11/30/2018 0.57 0.5708 0.5478 0.5675 2,459,091
11/29/2018 0.5919 0.5989 0.565 0.565 1,785,112
11/28/2018 0.5856 0.5954 0.565 0.5924 2,574,600
11/27/2018 0.5924 0.5924 0.5572 0.58 3,638,198
11/26/2018 0.61 0.62 0.5734 0.5882 5,323,325
11/23/2018 0.62 0.6273 0.6068 0.6068 1,187,912
11/21/2018 0.626 0.634 0.618 0.63 2,495,514
11/20/2018 0.628 0.6351 0.6 0.614 3,483,087
11/19/2018 0.6382 0.645 0.621 0.6265 1,811,810
11/16/2018 0.635 0.6484 0.63 0.6393 3,968,956
11/15/2018 0.611 0.631 0.61 0.6243 3,601,931
11/14/2018 0.6143 0.6384 0.6033 0.6059 5,030,041
11/13/2018 0.6318 0.64 0.604 0.6131 4,491,055
11/12/2018 0.6618 0.669 0.62 0.62 4,916,454
11/09/2018 0.6895 0.7 0.655 0.6584 6,540,384
11/08/2018 0.73 0.73 0.6911 0.7 3,914,583
11/07/2018 0.743 0.743 0.715 0.7288 2,684,224
11/06/2018 0.7225 0.7347 0.7101 0.73 1,558,082
11/05/2018 0.73 0.7464 0.7202 0.73 2,987,562
11/02/2018 0.74 0.74 0.697 0.72 2,873,092
11/01/2018 0.68 0.71 0.68 0.6957 5,648,158
10/31/2018 0.69 0.6978 0.651 0.6613 7,331,627
10/30/2018 0.7 0.7291 0.675 0.69 4,913,250
10/29/2018 0.77 0.7797 0.66 0.66 7,362,127
10/26/2018 0.83 0.84 0.73 0.77 9,836,577
10/25/2018 0.873 0.873 0.82 0.82 5,998,991
10/24/2018 0.9 0.9 0.8562 0.86 4,564,485
10/23/2018 0.925 0.925 0.8924 0.8955 3,208,770
10/22/2018 0.91 0.91 0.89 0.9085 2,057,447
10/19/2018 0.919 0.9195 0.898 0.9066 2,885,396
10/18/2018 0.92 0.9279 0.9002 0.913 2,521,106
10/17/2018 0.9205 0.94 0.9031 0.9127 4,685,823
10/16/2018 0.9081 0.9463 0.9001 0.9195 5,646,810
10/15/2018 0.9421 0.947 0.89 0.89 5,110,107
10/12/2018 0.95 0.95 0.8925 0.9141 4,580,869
10/11/2018 0.927 0.95 0.901 0.95 6,430,560
10/10/2018 0.891 0.9 0.874 0.9 3,474,537
10/09/2018 0.89 0.914 0.8867 0.8915 1,719,182
10/08/2018 0.8724 0.9279 0.8651 0.9214 3,036,726
10/05/2018 0.8724 0.9279 0.8651 0.9214 3,872,092
10/04/2018 0.9 0.9278 0.88 0.8876 3,041,552
10/03/2018 0.8956 0.9135 0.8716 0.8996 5,453,451
10/02/2018 0.921 0.9769 0.8802 0.8886 10,765,860
10/01/2018 0.87 0.93 0.861 0.93 8,468,525
09/28/2018 0.86 0.9 0.85 0.8831 6,504,092
09/27/2018 0.86 0.8845 0.8501 0.852 4,031,499
09/26/2018 0.885 0.9 0.8617 0.87 7,573,630
09/25/2018 0.8948 0.9216 0.88 0.88 9,586,570
09/24/2018 0.9084 0.9423 0.8758 0.881 14,359,130
09/21/2018 0.88 0.9331 0.8629 0.88 19,358,860
09/20/2018 0.95 0.9649 0.8798 0.8855 11,938,540
09/19/2018 0.8677 0.9648 0.86 0.9571 5,526,948
09/18/2018 0.88 0.88 0.8303 0.8678 4,718,637
09/17/2018 0.8337 0.8703 0.827 0.87 5,680,823
09/14/2018 0.841 0.86 0.82 0.82 5,141,027
09/13/2018 0.889 0.91 0.85 0.85 4,751,163
09/12/2018 0.8382 0.8886 0.8259 0.871 5,148,820
09/11/2018 0.85 0.86 0.817 0.8449 5,974,063
09/10/2018 0.853 0.8813 0.8406 0.85 6,456,733
09/07/2018 0.865 0.8939 0.84 0.8551 6,619,399
*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