Centerra Gold Inc. (GOU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.82-0.02 (-0.32%)
As of 8:00AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2021 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 651 |
| 27 Oct 2021 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Oct 2021 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 651 |
| 25 Oct 2021 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 22 Oct 2021 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 21 Oct 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 20 Oct 2021 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 19 Oct 2021 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 18 Oct 2021 | 6.60 | 6.67 | 6.54 | 6.54 | 6.54 | 257 |
| 15 Oct 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 14 Oct 2021 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 13 Oct 2021 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 12 Oct 2021 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 11 Oct 2021 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 08 Oct 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 07 Oct 2021 | 6.58 | 6.58 | 6.48 | 6.48 | 6.48 | 200 |
| 06 Oct 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 Oct 2021 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 04 Oct 2021 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 01 Oct 2021 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 30 Sept 2021 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 29 Sept 2021 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 28 Sept 2021 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 500 |
| 27 Sept 2021 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 24 Sept 2021 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 23 Sept 2021 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 22 Sept 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 21 Sept 2021 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 Sept 2021 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 17 Sept 2021 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 500 |
| 16 Sept 2021 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 15 Sept 2021 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 14 Sept 2021 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 13 Sept 2021 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 562 |
| 10 Sept 2021 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 09 Sept 2021 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 08 Sept 2021 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 Sept 2021 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 06 Sept 2021 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 03 Sept 2021 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 02 Sept 2021 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 01 Sept 2021 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 31 Aug 2021 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 100 |
| 30 Aug 2021 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 27 Aug 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 Aug 2021 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 1,500 |
| 25 Aug 2021 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 24 Aug 2021 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 24 Aug 2021 | 0.07 Dividend | |||||
| 23 Aug 2021 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | - |
| 20 Aug 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 1,800 |
| 19 Aug 2021 | 5.89 | 5.89 | 5.84 | 5.84 | 5.77 | 29 |
| 18 Aug 2021 | 6.14 | 6.14 | 6.00 | 6.00 | 5.93 | 1,000 |
| 17 Aug 2021 | 6.22 | 6.32 | 6.21 | 6.21 | 6.14 | 1,187 |
| 16 Aug 2021 | 6.22 | 6.28 | 6.22 | 6.28 | 6.21 | 128 |
| 13 Aug 2021 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | - |
| 12 Aug 2021 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | - |
| 11 Aug 2021 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - |
| 10 Aug 2021 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | - |
| 09 Aug 2021 | 6.29 | 6.29 | 6.29 | 6.29 | 6.21 | - |
| 06 Aug 2021 | 6.42 | 6.52 | 6.42 | 6.52 | 6.44 | 50 |
| 05 Aug 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - |
| 04 Aug 2021 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | - |
| 03 Aug 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | - |
| 02 Aug 2021 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
| 30 Jul 2021 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | - |
| 29 Jul 2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | - |
| 28 Jul 2021 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - |
| 27 Jul 2021 | 6.42 | 6.42 | 6.42 | 6.42 | 6.34 | - |
| 26 Jul 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 20 |
| 23 Jul 2021 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
| 22 Jul 2021 | 6.39 | 6.39 | 6.39 | 6.39 | 6.31 | - |
| 21 Jul 2021 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | - |
| 20 Jul 2021 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06 | - |
| 19 Jul 2021 | 6.13 | 6.13 | 6.13 | 6.13 | 6.06 | 269 |
| 16 Jul 2021 | 6.27 | 6.27 | 6.27 | 6.27 | 6.19 | - |
| 15 Jul 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 6.28 | - |
| 14 Jul 2021 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| 13 Jul 2021 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | - |
| 12 Jul 2021 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | - |
| 09 Jul 2021 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | - |
| 08 Jul 2021 | 6.46 | 6.46 | 6.45 | 6.45 | 6.38 | 500 |
| 07 Jul 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
| 06 Jul 2021 | 6.54 | 6.54 | 6.54 | 6.54 | 6.46 | - |
| 05 Jul 2021 | 6.52 | 6.52 | 6.52 | 6.52 | 6.44 | - |
| 02 Jul 2021 | 6.38 | 6.38 | 6.38 | 6.38 | 6.30 | - |
| 01 Jul 2021 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | - |
| 30 Jun 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - |
| 29 Jun 2021 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | - |
| 28 Jun 2021 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | - |
| 25 Jun 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | - |
| 24 Jun 2021 | 6.64 | 6.64 | 6.64 | 6.64 | 6.56 | - |
| 23 Jun 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - |
| 22 Jun 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | - |
| 21 Jun 2021 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | - |
| 18 Jun 2021 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | - |
| 17 Jun 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
| 16 Jun 2021 | 6.67 | 6.67 | 6.67 | 6.67 | 6.60 | - |
| 15 Jun 2021 | 6.72 | 6.72 | 6.65 | 6.65 | 6.57 | 485 |
| 14 Jun 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
