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 7.63
  • Currency C$
  • Change 0.08
  • Percent Change 1.06 %
  • Volume 1,446,440
  • Wed Oct 1, 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: 7.63 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 7.80 7.54 7.56 7.63 1,446,440
Sep 30 7.71 7.48 7.58 7.55 2,205,822
Sep 29 7.76 7.60 7.75 7.62 924,771
Sep 26 7.80 7.63 7.74 7.71 1,002,300
Sep 25 7.83 7.58 7.67 7.80 2,126,340
Sep 24 7.94 7.72 7.75 7.77 1,513,737
Sep 23 7.92 7.61 7.68 7.84 1,477,773
Sep 22 7.57 7.33 7.53 7.48 2,178,397
Sep 19 7.90 7.54 7.85 7.57 4,699,699
Sep 18 8.24 7.87 8.21 7.94 2,218,465
Sep 17 8.49 8.25 8.45 8.27 1,362,989
Sep 16 8.53 8.18 8.34 8.46 1,783,824
Sep 15 8.50 8.25 8.50 8.34 1,251,144
Sep 12 8.55 8.23 8.29 8.48 2,980,062
Sep 11 8.38 8.06 8.11 8.36 2,535,018
Sep 10 8.30 8.04 8.10 8.14 1,036,140
Sep 9 8.28 8.00 8.17 8.23 2,830,243
Sep 8 8.30 8.07 8.30 8.10 1,100,512
Sep 5 8.37 8.19 8.28 8.32 1,841,351
Sep 4 8.68 8.16 8.68 8.19 1,343,627
Sep 3 8.70 8.56 8.61 8.60 883,809
Sep 2 8.85 8.57 8.81 8.63 4,407,930
Aug 29 9.05 8.81 8.81 8.99 2,733,846
Aug 28 9.00 8.81 8.98 8.87 818,593
Aug 27 8.97 8.84 8.97 8.85 1,928,414
Aug 26 9.00 8.70 8.77 8.97 1,489,108
Aug 25 8.74 8.58 8.71 8.60 1,053,845
Aug 22 8.80 8.64 8.68 8.76 1,166,736
Aug 21 8.90 8.59 8.83 8.68 1,853,772
Aug 20 9.10 8.87 9.00 8.97 823,642
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.