EGO

Eldorado Gold Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Eldorado Gold Corp Ltd EGO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.02 -0.16% 12.69 12.39 12.99 12.92 12.71 19:56:05
more quote information »

EGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7513.2011.5012.463,927,0780.948.0%
1 Month11.0213.2010.5311.853,099,6951.6715.15%
3 Months8.6913.207.7910.022,837,1794.0046.03%
6 Months6.6213.204.40018.893,583,7856.0791.69%
1 Year8.6213.204.40018.553,124,4354.0747.22%
3 Years1.8813.200.54783.324,607,83310.81575.0%
5 Years3.2313.200.54783.375,031,9999.46292.88%

EGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 12.4602 -0.25 -1.97% 12.92 13.10 12.39 3,318,882
Aug 05 2020 12.71 0.05 0.39% 12.95 13.20 12.66 3,805,319
Aug 04 2020 12.66 0.58 4.8% 12.18 12.70 12.08 5,487,388
Aug 03 2020 12.08 -0.35 -2.82% 12.58 12.60 11.89 2,805,248
Jul 31 2020 12.43 0.33 2.73% 12.53 12.74 12.21 5,312,443
Jul 30 2020 12.10 -0.12 -0.98% 11.75 12.14 11.50 2,224,993
Jul 29 2020 12.22 -0.04 -0.33% 12.30 12.33 11.83 2,472,711
Jul 28 2020 12.26 -0.16 -1.29% 12.07 12.43 11.84 2,749,664
Jul 27 2020 12.42 0.43 3.59% 12.53 12.90 12.035 4,314,397
Jul 24 2020 11.99 0.49 4.26% 11.66 12.025 11.55 2,587,531
Jul 23 2020 11.50 -0.41 -3.44% 11.88 12.02 11.35 2,927,738
Jul 22 2020 11.91 0.06 0.51% 12.06 12.44 11.765 2,724,024
Jul 21 2020 11.85 0.16 1.37% 12.00 12.21 11.65 3,112,786
Jul 20 2020 11.69 0.36 3.18% 11.43 11.77 11.23 2,371,394
Jul 17 2020 11.33 0.41 3.75% 11.14 12.10 10.93 2,018,675
Jul 16 2020 10.92 -0.28 -2.5% 11.10 11.2956 10.84 1,855,285
Jul 15 2020 11.20 0.02 0.18% 11.09 11.25 10.91 1,892,117
Jul 14 2020 11.18 0.32 2.95% 10.80 11.40 10.67 3,367,680
Jul 13 2020 10.86 -0.30 -2.69% 11.44 11.58 10.70 3,459,466
Jul 10 2020 11.16 0.53 4.99% 11.04 11.27 10.79 3,791,818
Jul 09 2020 10.63 -0.26 -2.39% 11.02 11.09 10.53 2,713,226
Jul 08 2020 10.89 0.47 4.51% 10.65 10.99 10.46 3,264,032
Jul 07 2020 10.42 0.52 5.25% 9.89 10.5299 9.82 2,950,261
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.