ELDORADO GOLD CORPORATION (NY: EGO)
4.780 USD  -0.790 (-14.18%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.190 5.240 4.290 4.780 33,138,666 -0.79(-14.18%)
Jan 29, 2015 5.410 5.640 5.350 5.570 7,018,250 -0.04(-0.71%)
Jan 28, 2015 5.800 5.870 5.570 5.610 7,194,313 -0.34(-5.71%)
Jan 27, 2015 5.830 5.970 5.710 5.950 9,233,174 +0.27(+4.75%)
Jan 26, 2015 5.570 5.690 5.410 5.680 7,901,514 +0.01(+0.18%)
Jan 23, 2015 6.240 6.240 5.650 5.670 11,868,397 -0.62(-9.86%)
Jan 22, 2015 6.390 6.080 6.290 9,521,940 +0.08(+1.29%)
Jan 21, 2015 6.670 6.800 6.010 6.210 30,073,438 -1.57(-20.18%)
Jan 20, 2015 7.610 7.995 7.570 7.780 8,070,804 +0.39(+5.28%)
Jan 16, 2015 7.250 7.500 7.190 7.390 8,668,594 +0.24(+3.36%)
Jan 15, 2015 7.300 7.150 13,859,096 +0.46(+6.88%)
Jan 14, 2015 6.860 6.860 6.435 6.690 6,278,168 -0.01(-0.15%)
Jan 13, 2015 6.700 6,638,004 -0.31(-4.42%)
Jan 12, 2015 6.770 7.180 6.760 7.010 6,204,755 +0.27(+4.01%)
Jan 09, 2015 6.580 6.810 6.540 6.740 3,981,169 +0.25(+3.85%)
Jan 08, 2015 6.750 6.830 6.400 6.490 6,548,133 -0.23(-3.42%)
Jan 07, 2015 6.770 6.915 6.660 6.720 7,681,981 -0.24(-3.45%)
Jan 06, 2015 6.750 7.220 6.700 6.960 9,521,166 +0.25(+3.73%)
Jan 05, 2015 6.500 6.720 6.390 6.710 6,162,238 +0.30(+4.68%)
Jan 02, 2015 5.950 6.410 5.920 6.410 5,784,043 +0.33(+5.43%)
Dec 31, 2014 6.080 6.080 6.080 0 +0.00(+0.00%)
Dec 30, 2014 6.070 6.190 6.020 6.080 6,109,351 +0.17(+2.88%)
Dec 29, 2014 6.140 6.140 5.860 5.910 3,801,660 -0.24(-3.90%)
Dec 26, 2014 6.200 6.260 6.030 6.150 3,097,396 +0.18(+3.02%)
Dec 24, 2014 5.970 5.970 5.970 0 +0.18(+3.11%)
Dec 23, 2014 5.870 6.070 5.750 5.790 5,125,760 -0.08(-1.36%)
Dec 22, 2014 6.370 6.380 5.850 5.870 6,848,118 -0.55(-8.57%)
Dec 19, 2014 6.420 6.515 6.320 6.420 15,324,412 +0.04(+0.63%)
Dec 18, 2014 6.370 6.430 6.195 6.380 6,013,241 +0.20(+3.24%)
Dec 17, 2014 5.860 6.220 5.830 6.180 7,309,964 +0.36(+6.19%)
Dec 16, 2014 5.770 5.820 6,080,644 +0.05(+0.87%)
Dec 15, 2014 6.280 6.430 5.750 5.770 7,955,807 -0.64(-9.98%)
Dec 12, 2014 6.620 6.630 6.364 6.410 8,136,113 -0.22(-3.32%)
Dec 11, 2014 6.860 7.000 6.610 6.630 7,187,942 -0.29(-4.19%)
Dec 10, 2014 7.150 7.360 6.855 6.920 5,909,581 -0.28(-3.89%)
Dec 09, 2014 7.000 7.560 6.970 7.200 7,968,969 +0.36(+5.26%)
Dec 08, 2014 6.800 6.960 6.470 6.840 7,223,734 +0.20(+3.01%)
Dec 05, 2014 6.680 6.758 6.460 6.640 4,499,057 -0.15(-2.21%)
Dec 04, 2014 6.950 7.140 6.750 6.790 4,423,301 -0.18(-2.58%)
Dec 03, 2014 6.790 7.210 6.790 6.970 6,344,300 +0.23(+3.41%)
Dec 02, 2014 6.710 6.955 6.580 6.740 6,586,466 -0.15(-2.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here