Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Centerra Gold Inc (GOU.SG)

5.76
-0.02
(-0.38%)
At close: April 28 at 8:12:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20255.765.765.765.765.76-
Apr 25, 20255.785.845.785.785.78-
Apr 24, 20255.945.945.875.885.88-
Apr 23, 20255.805.895.805.855.85-
Apr 22, 20256.226.225.975.975.97-
Apr 17, 20256.136.136.036.036.03-
Apr 16, 20256.136.176.126.126.12-
Apr 15, 20255.866.015.866.016.01-
Apr 14, 20255.775.965.775.935.93-
Apr 11, 20255.575.845.485.845.84300
Apr 10, 20255.525.615.285.615.61-
Apr 9, 20254.865.184.865.185.18-
Apr 8, 20255.175.275.015.015.01-
Apr 7, 20254.995.104.995.105.10-
Apr 4, 20255.565.565.115.115.11-
Apr 3, 20255.725.725.525.625.62-
Apr 2, 20255.775.805.695.755.75-
Apr 1, 20255.855.895.745.755.7560
Mar 31, 20255.915.915.775.895.89-
Mar 28, 20255.875.975.845.845.84-
Mar 27, 20255.805.925.805.925.92-
Mar 26, 20255.645.855.635.845.84-
Mar 25, 20255.645.655.635.655.65-
Mar 24, 20255.595.725.595.725.72292
Mar 21, 20255.615.645.595.635.63-
Mar 20, 20255.715.735.625.735.73-
Mar 19, 20255.615.615.535.595.59-
Mar 18, 20255.485.605.485.565.56-
Mar 17, 20255.265.375.265.375.37-
Mar 14, 20255.385.415.315.325.32-
Mar 13, 2025 0.044345 Dividend
Mar 13, 20255.145.355.145.355.3522
Mar 12, 20255.075.195.035.175.10-
Mar 11, 20255.075.185.035.185.11-
Mar 10, 20255.305.305.035.044.98-
Mar 7, 20255.435.445.335.335.25-
Mar 6, 20255.435.455.285.455.38-
Mar 5, 20255.325.465.275.465.38-
Mar 4, 20255.385.455.285.355.27-
Mar 3, 20255.495.495.395.395.32-
Feb 28, 20255.415.415.345.365.29-
Feb 27, 20255.635.635.465.465.39-
Feb 26, 20255.765.775.505.705.63-
Feb 25, 20255.765.775.605.625.54-
Feb 24, 20255.815.835.735.835.75-
Feb 21, 20256.206.205.945.945.86-
Feb 20, 20256.176.326.176.326.24-
Feb 19, 20256.106.196.056.156.061,450
Feb 18, 20256.206.206.166.196.10-
Feb 17, 20256.046.046.036.035.95-
Feb 14, 20256.316.326.176.186.09200
Feb 13, 20256.416.426.276.286.19-
Feb 12, 20256.386.386.376.376.28-
Feb 11, 20256.746.746.396.396.315,000
Feb 10, 20256.656.706.656.706.61-
Feb 7, 20256.416.546.416.546.45-
Feb 6, 20256.516.516.386.466.37-
Feb 5, 20256.376.496.376.436.35600
Feb 4, 20256.156.396.156.396.30-
Feb 3, 20255.986.175.986.166.07-
Jan 31, 20256.046.046.026.025.94-
Jan 30, 20255.856.075.856.065.98-
Jan 29, 20255.745.825.745.825.74-
Jan 28, 20255.625.785.625.785.70-
Jan 27, 20255.675.685.675.685.61-
Jan 24, 20255.785.815.775.795.72-
Jan 23, 20255.705.785.695.765.68-
Jan 22, 20255.775.865.695.865.78-
Jan 21, 20255.725.755.665.755.67-
Jan 20, 20255.655.655.535.655.57-
Jan 17, 20255.645.665.525.645.56-
Jan 16, 20255.595.705.595.655.57-
Jan 15, 20255.805.865.525.645.57-
Jan 14, 20255.605.835.605.785.71-
Jan 13, 20255.655.665.525.625.54-
Jan 10, 20255.715.765.655.655.57-
Jan 9, 20255.635.675.635.675.59-
Jan 8, 20255.585.645.585.605.53-
Jan 7, 20255.505.645.495.635.55-
Jan 6, 20255.545.595.505.505.43-
Jan 3, 20255.685.685.615.615.53-
Jan 2, 20255.495.775.495.705.62-
Dec 30, 20245.395.395.335.335.26-
Dec 27, 20245.425.435.375.415.34230
Dec 23, 20245.425.455.405.445.36-
Dec 20, 20245.455.525.355.525.44-
Dec 19, 20245.345.435.335.375.30-
Dec 18, 20245.545.545.545.545.47-
Dec 17, 20245.635.635.575.605.52-
Dec 16, 20245.505.655.505.655.58-
Dec 13, 20245.605.605.465.505.42-
Dec 12, 20245.745.745.615.615.5368
Dec 11, 20245.665.765.595.765.68-
Dec 10, 20245.695.755.635.665.58507
Dec 9, 20245.525.745.525.705.62-
Dec 6, 20245.645.645.505.505.43-
Dec 5, 20245.705.785.625.625.54-
Dec 4, 20245.835.945.715.755.6810,000
Dec 3, 20245.665.835.645.825.74204
Dec 2, 20245.615.705.565.645.56-
Nov 29, 20245.685.835.685.755.672,000
Nov 28, 20245.625.625.605.615.53-
Nov 27, 20245.635.635.515.605.53-
Nov 26, 20245.615.625.585.605.53-
Nov 25, 20245.785.845.645.655.57-
Nov 22, 20245.996.135.965.965.886,000
Nov 21, 20245.725.935.725.905.82-
Nov 20, 20245.635.725.575.705.623,500
Nov 19, 20245.615.675.535.675.59-
Nov 18, 20245.505.645.505.575.49-
Nov 15, 20245.425.555.425.465.38-
Nov 14, 20245.515.565.505.505.43-
Nov 13, 2024 0.044345 Dividend
Nov 13, 20245.705.715.565.645.57175
Nov 12, 20245.745.805.655.705.55-
Nov 11, 20245.935.935.715.805.651,000
Nov 8, 20245.916.015.916.015.85-
Nov 7, 20245.716.025.716.025.87-
Nov 6, 20245.755.805.755.765.62-
Nov 5, 20245.805.995.805.815.66-
Nov 4, 20245.955.975.815.815.66834
Nov 1, 20246.526.526.026.025.87-
Oct 31, 20246.646.646.416.496.32305
Oct 30, 20246.766.766.536.636.46-
Oct 29, 20246.646.696.586.586.41-
Oct 28, 20246.666.666.626.636.461,496
Oct 25, 20246.836.836.716.716.54760
Oct 24, 20246.896.966.746.866.687,000
Oct 23, 20246.986.986.886.896.71-
Oct 22, 20246.957.026.886.996.81-
Oct 21, 20246.847.006.846.916.73-
Oct 18, 20246.616.866.616.866.68156
Oct 17, 20246.556.646.536.596.42-
Oct 16, 20246.536.646.536.586.41-
Oct 15, 20246.446.536.446.486.31-
Oct 14, 20246.456.516.436.516.34-
Oct 11, 20246.466.506.466.476.30-
Oct 10, 20246.226.496.226.436.27-
Oct 9, 20246.216.276.116.196.03-
Oct 8, 20246.266.316.206.216.05-
Oct 7, 20246.406.436.246.246.08-
Oct 4, 20246.526.646.466.496.32-
Oct 3, 20246.476.526.456.516.34-
Oct 2, 20246.466.546.456.536.36-
Oct 1, 20246.416.556.416.516.34-
Sep 30, 20246.606.616.376.376.20-
Sep 27, 20246.886.926.646.646.47-
Sep 26, 20246.666.806.666.806.631,832
Sep 25, 20246.616.706.616.706.53-
Sep 24, 20246.346.716.346.716.541,000
Sep 23, 20246.216.496.196.446.28-
Sep 20, 20246.146.246.146.246.08-
Sep 19, 20246.136.216.136.176.01-
Sep 18, 20246.136.176.096.095.93-
Sep 17, 20246.116.216.116.206.04-
Sep 16, 20246.126.176.086.176.01-
Sep 13, 20246.266.266.196.196.04-
Sep 12, 20245.986.335.986.296.12-
Sep 11, 20245.945.995.905.985.83-
Sep 10, 20245.805.945.805.945.79-
Sep 9, 20245.695.835.695.835.68-
Sep 6, 20245.996.035.725.735.58-
Sep 5, 20245.926.105.926.025.87-
Sep 4, 20245.966.025.935.945.79-
Sep 3, 20246.326.345.996.015.86-
Sep 2, 20246.336.336.256.266.10-
Aug 30, 20246.376.456.376.396.23-
Aug 29, 20246.376.486.376.446.27-
Aug 28, 20246.466.496.356.396.23-
Aug 27, 20246.576.606.496.556.38-
Aug 26, 20246.476.626.446.626.45-
Aug 23, 20246.496.646.496.536.36-
Aug 22, 20246.616.676.526.526.35-
Aug 21, 20246.576.656.576.656.48-
Aug 20, 20246.506.676.506.596.42-
Aug 19, 20246.426.596.426.586.41-
Aug 16, 20246.196.416.196.416.24-
Aug 15, 2024 0.044345 Dividend
Aug 15, 20246.256.296.216.246.08-
Aug 14, 20246.276.406.276.346.11-
Aug 13, 20246.046.306.046.306.07-
Aug 12, 20245.896.165.896.165.93-
Aug 9, 20245.916.025.895.895.68-
Aug 8, 20245.685.795.685.775.56-
Aug 7, 20245.805.905.705.755.54567
Aug 6, 20245.565.785.515.785.57-
Aug 5, 20246.066.065.345.575.371,200
Aug 2, 20246.086.326.056.095.87-
Aug 1, 20246.126.216.006.005.78-
Jul 31, 20246.136.206.136.205.97-
Jul 30, 20246.086.156.026.155.93-
Jul 29, 20246.006.126.006.045.82-
Jul 26, 20245.955.995.955.995.77-
Jul 25, 20245.916.005.836.005.78-
Jul 24, 20246.166.246.166.195.97-
Jul 23, 20246.076.186.046.175.94-
Jul 22, 20246.016.136.016.135.90400
Jul 19, 20246.026.135.966.015.79700
Jul 18, 20246.266.316.136.145.92-
Jul 17, 20246.366.426.276.276.05315
Jul 16, 20246.336.506.296.386.15-
Jul 15, 20246.376.436.316.316.08-
Jul 12, 20246.426.456.366.396.15-
Jul 11, 20246.216.486.216.486.25-
Jul 10, 20246.276.336.206.215.98-
Jul 9, 20246.256.306.256.296.06-
Jul 8, 20246.246.256.186.256.02-
Jul 5, 20246.246.266.206.266.03-
Jul 4, 20246.166.276.156.276.04-
Jul 3, 20246.216.326.216.306.07-
Jul 2, 20246.146.256.106.256.02-
Jul 1, 20246.176.216.156.185.96-
Jun 28, 20246.396.466.396.436.20138
Jun 27, 20246.296.456.266.456.21-
Jun 26, 20246.266.336.266.336.10-
Jun 25, 20246.436.436.276.326.09-
Jun 24, 20246.416.526.416.526.28-
Jun 21, 20246.486.486.396.406.17-
Jun 20, 20246.346.416.346.416.17-
Jun 19, 20246.266.306.226.266.03-
Jun 18, 20246.226.276.106.276.04-
Jun 17, 20246.266.276.196.215.99-
Jun 14, 20246.216.326.206.326.09-
Jun 13, 20246.176.296.116.215.98-
Jun 12, 20246.286.356.286.356.12-
Jun 11, 20246.166.316.166.316.08-
Jun 10, 20246.176.296.126.296.06-
Jun 7, 20246.506.516.226.226.00220
Jun 6, 20246.376.616.366.536.29200
Jun 5, 20246.236.286.216.215.98-
Jun 4, 20246.366.366.226.266.04-
Jun 3, 20246.256.336.226.296.06-
May 31, 20246.346.416.286.416.18-
May 30, 20246.306.476.306.476.24-
May 29, 2024 0.044345 Dividend
May 29, 20246.586.616.436.436.19-
May 28, 20246.586.646.556.596.281,050
May 27, 20246.576.596.406.596.281,200
May 24, 20246.336.506.336.476.16-
May 23, 20246.306.486.306.356.06-
May 22, 20246.866.906.516.516.20300
May 21, 20246.626.846.626.846.52200
May 20, 20246.896.896.566.776.451,600
May 17, 20246.386.656.336.596.29-
May 16, 20246.136.406.036.406.10-
May 15, 20245.986.185.986.165.87-
May 14, 20245.996.145.996.055.771,800
May 13, 20246.036.075.965.965.68-
May 10, 20246.036.126.036.125.83-
May 9, 20246.076.136.066.065.78-
May 8, 20246.016.055.916.055.77-
May 7, 20245.865.955.865.955.67-
May 6, 20245.685.825.685.825.55-
May 3, 20245.585.685.505.685.41-
May 2, 20245.655.715.615.615.35-
Apr 30, 20245.785.785.685.705.43-
Apr 29, 20245.845.915.835.835.56-