Eldorado Gold Historical Data - EGO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Close Price Last Traded
2.41 32.05% 9.93 8.04 9.95 8.05 7.52 20:00:00
more quote information »

EGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.939.956.657.383,134,5523.0043.29%
1 Month7.319.956.507.122,315,1192.6235.84%
3 Months7.609.956.507.392,273,2352.3330.66%
6 Months8.7110.096.507.982,507,9361.2214.01%
1 Year4.3210.093.056.842,688,2725.61129.86%
3 Years3.6210.090.54782.605,012,7016.31174.31%
5 Years5.1010.090.54783.075,070,3314.8394.71%

EGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 9.86 2.36 31.47% 8.05 10.29 7.87 20,211,021
Feb 20 2020 7.50 -0.08 -1.06% 7.58 7.74 7.47 3,296,313
Feb 19 2020 7.58 0.21 2.85% 7.42 7.61 7.21 3,929,060
Feb 18 2020 7.37 0.70 10.49% 6.75 7.3766 6.67 3,703,260
Feb 14 2020 6.67 -0.31 -4.44% 6.93 7.00 6.65 1,609,575
Feb 13 2020 6.98 0.07 1.01% 6.98 7.05 6.9088 2,109,007
Feb 12 2020 6.91 -0.07 -1.0% 6.96 7.03 6.89 869,248
Feb 11 2020 6.98 0.16 2.35% 6.78 7.02 6.78 2,555,105
Feb 10 2020 6.82 0.14 2.1% 6.73 6.89 6.65 2,056,879
Feb 07 2020 6.68 -0.10 -1.47% 6.80 6.95 6.66 1,252,404
Feb 06 2020 6.78 0.20 3.03% 6.62 6.81 6.60 2,427,516
Feb 05 2020 6.5803 -0.12 -1.79% 6.61 6.72 6.50 2,160,916
Feb 04 2020 6.70 -0.57 -7.84% 7.11 7.27 6.60 4,194,213
Feb 03 2020 7.27 0.00 0.0% 7.22 7.325 7.1034 1,132,081
Jan 31 2020 7.27 0.02 0.28% 7.23 7.36 7.1599 2,499,157
Jan 30 2020 7.25 -0.04 -0.55% 7.30 7.37 7.22 1,898,959
Jan 29 2020 7.29 0.17 2.39% 7.10 7.30 6.94 2,180,896
Jan 28 2020 7.12 -0.23 -3.13% 7.28 7.4599 7.05 1,583,467
Jan 27 2020 7.35 -0.15 -2.0% 7.60 7.68 7.315 2,846,788
Jan 24 2020 7.50 0.22 3.02% 7.31 7.50 7.23 1,682,425
Jan 23 2020 7.28 -0.17 -2.28% 7.29 7.54 7.22 1,813,535
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.