Centerra Gold Inc. (GOU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 12 |
| 17 May 2022 | 0.07 Dividend | |||||
| 16 May 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - |
| 13 May 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| 12 May 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.39 | - |
| 11 May 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - |
| 10 May 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - |
| 09 May 2022 | 8.02 | 8.02 | 7.66 | 7.66 | 7.59 | 12 |
| 06 May 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | - |
| 05 May 2022 | 8.52 | 8.55 | 8.52 | 8.55 | 8.47 | 624 |
| 04 May 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.16 | - |
| 03 May 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | - |
| 02 May 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | - |
| 29 Apr 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - |
| 28 Apr 2022 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | - |
| 27 Apr 2022 | 8.38 | 8.38 | 8.38 | 8.38 | 8.30 | - |
| 26 Apr 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| 25 Apr 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | - |
| 22 Apr 2022 | 8.97 | 9.01 | 8.97 | 9.01 | 8.93 | 247 |
| 21 Apr 2022 | 9.52 | 9.52 | 9.00 | 9.00 | 8.92 | 69 |
| 20 Apr 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | - |
| 19 Apr 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | - |
| 14 Apr 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.19 | - |
| 13 Apr 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.05 | - |
| 12 Apr 2022 | 9.16 | 9.31 | 9.16 | 9.31 | 9.22 | 33 |
| 11 Apr 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | - |
| 08 Apr 2022 | 9.03 | 9.12 | 9.03 | 9.12 | 9.04 | 500 |
| 07 Apr 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - |
| 06 Apr 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 8.99 | - |
| 05 Apr 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 8.98 | - |
| 04 Apr 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 8.94 | - |
| 01 Apr 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - |
| 31 Mar 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.63 | - |
| 30 Mar 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.69 | - |
| 29 Mar 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.61 | - |
| 28 Mar 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | - |
| 25 Mar 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.79 | - |
| 24 Mar 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | - |
| 23 Mar 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | - |
| 22 Mar 2022 | 8.89 | 8.89 | 8.88 | 8.88 | 8.80 | 430 |
| 21 Mar 2022 | 8.67 | 8.68 | 8.64 | 8.64 | 8.56 | 152 |
| 18 Mar 2022 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | - |
| 17 Mar 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.79 | - |
| 16 Mar 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.88 | - |
| 15 Mar 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| 14 Mar 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | - |
| 11 Mar 2022 | 9.43 | 9.49 | 9.43 | 9.49 | 9.40 | 144 |
| 10 Mar 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.02 | - |
| 10 Mar 2022 | 0.07 Dividend | |||||
| 09 Mar 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 8.90 | - |
| 08 Mar 2022 | 9.30 | 9.30 | 9.27 | 9.27 | 9.11 | 256 |
| 07 Mar 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 8.86 | - |
| 04 Mar 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.73 | - |
| 03 Mar 2022 | 9.06 | 9.06 | 8.82 | 8.82 | 8.67 | 200 |
| 02 Mar 2022 | 8.61 | 9.03 | 8.61 | 9.03 | 8.88 | 1,500 |
| 01 Mar 2022 | 8.67 | 8.67 | 8.67 | 8.67 | 8.53 | - |
| 28 Feb 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.26 | - |
| 25 Feb 2022 | 8.08 | 8.17 | 7.67 | 7.67 | 7.54 | 690 |
| 24 Feb 2022 | 8.40 | 8.40 | 8.22 | 8.22 | 8.08 | 100 |
| 23 Feb 2022 | 8.08 | 8.08 | 8.01 | 8.01 | 7.88 | 9 |
| 22 Feb 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.65 | - |
| 21 Feb 2022 | 7.82 | 7.82 | 7.74 | 7.74 | 7.61 | - |
| 18 Feb 2022 | 7.97 | 7.97 | 7.97 | 7.97 | 7.84 | - |
| 17 Feb 2022 | 7.78 | 7.97 | 7.78 | 7.97 | 7.83 | 230 |
| 16 Feb 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - |
| 15 Feb 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.40 | - |
| 14 Feb 2022 | 7.48 | 7.55 | 7.48 | 7.55 | 7.42 | 45 |
| 11 Feb 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
| 10 Feb 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - |
| 09 Feb 2022 | 7.31 | 7.33 | 7.31 | 7.33 | 7.21 | 250 |
| 08 Feb 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | - |
| 07 Feb 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - |
| 04 Feb 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | - |
| 03 Feb 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.11 | - |
| 02 Feb 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 01 Feb 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.01 | - |
| 31 Jan 2022 | 7.07 | 7.11 | 7.07 | 7.11 | 6.99 | 460 |
| 28 Jan 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - |
| 27 Jan 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.74 | - |
| 26 Jan 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - |
| 25 Jan 2022 | 6.92 | 7.01 | 6.92 | 7.01 | 6.89 | 45 |
| 24 Jan 2022 | 7.14 | 7.14 | 6.90 | 6.90 | 6.78 | 193 |
| 21 Jan 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - |
| 20 Jan 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | - |
| 19 Jan 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | - |
| 18 Jan 2022 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | - |
| 17 Jan 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
| 14 Jan 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | - |
| 13 Jan 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | - |
| 12 Jan 2022 | 7.24 | 7.25 | 7.24 | 7.25 | 7.13 | 180 |
| 11 Jan 2022 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
| 10 Jan 2022 | 7.10 | 7.10 | 6.99 | 6.99 | 6.87 | 3,862 |
| 07 Jan 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | - |
| 06 Jan 2022 | 7.37 | 7.37 | 7.27 | 7.27 | 7.15 | - |
| 05 Jan 2022 | 7.45 | 7.71 | 7.45 | 7.71 | 7.58 | 32 |
| 04 Jan 2022 | 7.33 | 7.50 | 7.33 | 7.39 | 7.27 | 1,600 |
| 03 Jan 2022 | 6.74 | 6.88 | 6.74 | 6.88 | 6.76 | 1,000 |
| 30 Dec 2021 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | - |
| 29 Dec 2021 | 6.64 | 6.65 | 6.64 | 6.65 | 6.54 | 300 |
| 28 Dec 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
