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 8.99
  • Currency C$
  • Change 0.12
  • Percent Change 1.353 %
  • Volume 2,733,846
  • Fri Aug 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: 8.99 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 19 9.00 8.85 8.97 8.99 1,422,195
Aug 18 9.04 8.91 8.95 8.99 978,303
Aug 15 9.12 8.85 8.96 9.00 2,080,606
Aug 14 9.37 9.06 9.30 9.12 2,137,987
Aug 13 9.35 9.17 9.30 9.27 2,515,937
Aug 12 9.28 8.91 8.93 9.27 3,598,333
Aug 11 9.01 8.76 8.92 8.86 1,262,294
Aug 8 9.23 8.94 8.99 8.99 1,349,550
Aug 7 9.04 8.81 8.89 8.97 1,693,315
Aug 6 8.96 8.78 8.78 8.91 2,552,062
Aug 5 8.65 8.38 8.44 8.64 3,483,750
Aug 1 8.73 8.38 8.38 8.65 4,134,219
Jul 31 8.27 8.06 8.15 8.09 1,684,136
Jul 30 8.28 8.11 8.28 8.24 1,606,786
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
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.