The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Eldorado Gold

  • ELD
  • TSX
  • Precious Metals
  • Latest 8.30
  • Currency C$
  • Change -0.02
  • Percent Change -0.24 %
  • Volume 897,349
  • Tue Jul 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.30 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 8.40 8.23 8.38 8.30 897,349
Jul 28 8.40 8.24 8.37 8.32 2,067,690
Jul 25 8.43 7.98 7.99 8.41 2,049,022
Jul 24 8.07 7.91 8.01 8.00 1,434,206
Jul 23 8.10 7.95 8.02 8.07 1,378,410
Jul 22 8.13 7.97 8.07 7.98 860,872
Jul 21 8.20 7.99 8.16 8.11 1,176,850
Jul 18 8.12 7.95 7.96 8.08 1,731,874
Jul 17 8.30 7.86 7.91 8.15 2,864,574
Jul 16 7.91 7.73 7.73 7.82 1,659,676
Jul 15 8.07 7.68 7.98 7.72 2,232,789
Jul 14 8.14 7.90 8.00 7.99 2,521,786
Jul 11 8.31 8.09 8.15 8.28 1,577,428
Jul 10 8.65 8.04 8.60 8.06 2,798,448
Jul 9 8.48 8.04 8.10 8.44 2,864,204
Jul 8 8.04 7.81 7.92 8.02 1,666,571
Jul 7 8.02 7.85 7.96 7.87 1,158,280
Jul 4 8.05 7.97 8.04 7.97 134,130
Jul 3 8.06 7.93 7.99 8.01 1,430,425
Jul 2 8.19 8.02 8.05 8.13 1,640,769
Jun 30 8.21 7.86 8.02 8.16 2,972,391
Jun 27 8.14 7.70 7.74 8.08 6,607,407
Jun 26 7.64 7.48 7.51 7.64 1,242,059
Jun 25 7.70 7.41 7.47 7.56 2,129,200
Jun 24 7.85 7.45 7.83 7.45 1,730,873
Jun 23 7.81 7.55 7.60 7.75 1,276,743
Jun 20 7.72 7.56 7.60 7.60 5,158,126
Jun 19 7.72 7.19 7.21 7.68 6,059,565
Jun 18 7.10 6.85 6.89 7.08 1,502,204
Jun 17 6.97 6.80 6.84 6.90 859,535
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.