Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (NY: EGO )

15.20 +0.42 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.96 13.09 12.81 12.97 1,239,981 -0.10(-0.77%)
Dec 28, 2023 13.24 13.34 13.05 13.07 1,266,199 -0.23(-1.73%)
Dec 27, 2023 13.39 13.59 13.23 13.30 1,180,488 +0.00(+0.00%)
Dec 26, 2023 13.38 13.48 13.14 13.30 826,320 +0.02(+0.15%)
Dec 22, 2023 13.29 13.71 13.19 13.28 3,116,479 +0.24(+1.84%)
Dec 21, 2023 12.96 13.06 12.87 13.04 1,723,133 +0.33(+2.60%)
Dec 20, 2023 13.16 13.18 12.71 12.71 1,729,583 -0.48(-3.64%)
Dec 19, 2023 12.86 13.35 12.79 13.19 1,557,989 +0.39(+3.05%)
Dec 18, 2023 12.81 12.92 12.68 12.80 1,246,127 +0.13(+1.03%)
Dec 15, 2023 12.54 12.83 12.47 12.67 3,514,105 +0.08(+0.64%)
Dec 14, 2023 12.96 13.16 12.46 12.59 2,346,160 -0.09(-0.71%)
Dec 13, 2023 11.95 12.69 11.73 12.68 2,435,144 +0.73(+6.11%)
Dec 12, 2023 12.29 12.31 11.93 11.95 1,821,200 -0.34(-2.77%)
Dec 11, 2023 12.28 12.34 12.11 12.29 1,350,242 -0.20(-1.60%)
Dec 08, 2023 12.61 12.80 12.23 12.49 2,349,357 -0.33(-2.57%)
Dec 07, 2023 12.95 12.96 12.78 12.82 1,301,611 -0.10(-0.77%)
Dec 06, 2023 12.97 13.03 12.75 12.92 1,620,941 +0.09(+0.70%)
Dec 05, 2023 12.98 13.02 12.62 12.83 2,031,106 -0.23(-1.76%)
Dec 04, 2023 13.28 13.30 12.79 13.06 2,417,785 -0.46(-3.40%)
Dec 01, 2023 13.17 13.56 13.02 13.52 2,650,316 +0.39(+2.97%)
Nov 30, 2023 12.83 13.14 12.83 13.13 1,859,443 +0.18(+1.39%)
Nov 29, 2023 12.90 13.00 12.75 12.95 1,677,700 -0.02(-0.15%)
Nov 28, 2023 12.39 12.97 12.36 12.97 3,209,021 +0.71(+5.79%)
Nov 27, 2023 12.14 12.37 12.04 12.26 2,128,583 +0.29(+2.42%)
Nov 24, 2023 11.74 12.02 11.70 11.97 1,391,340 +0.30(+2.57%)
Nov 22, 2023 11.46 11.70 11.41 11.67 1,446,766 +0.20(+1.74%)
Nov 21, 2023 11.31 11.77 11.27 11.47 2,220,551 +0.38(+3.43%)
Nov 20, 2023 10.98 11.24 10.93 11.09 1,168,370 -0.05(-0.45%)
Nov 17, 2023 11.24 11.26 11.11 11.14 1,371,660 +0.03(+0.27%)
Nov 16, 2023 10.73 11.15 10.67 11.11 1,815,102 +0.45(+4.22%)
Nov 15, 2023 10.71 10.72 10.51 10.66 883,969 -0.05(-0.47%)
Nov 14, 2023 10.60 10.77 10.52 10.71 1,607,666 +0.42(+4.08%)
Nov 13, 2023 10.37 10.49 10.29 10.29 1,405,089 -0.13(-1.25%)
Nov 10, 2023 10.40 10.48 10.27 10.42 1,155,076 -0.11(-1.04%)
Nov 09, 2023 10.51 10.81 10.37 10.53 1,254,467 +0.05(+0.48%)
Nov 08, 2023 10.73 10.80 10.45 10.48 1,427,117 -0.35(-3.23%)
Nov 07, 2023 10.96 10.98 10.66 10.83 1,910,592 -0.31(-2.78%)
Nov 06, 2023 11.12 11.24 11.03 11.14 961,913 -0.06(-0.54%)
Nov 03, 2023 11.09 11.39 10.97 11.20 3,113,009 +0.28(+2.56%)
Nov 02, 2023 11.10 11.20 10.81 10.92 3,105,513 -0.03(-0.27%)
Nov 01, 2023 10.83 10.97 10.66 10.95 1,929,471 +0.14(+1.30%)
Oct 31, 2023 10.79 11.19 10.69 10.81 3,129,930 -0.07(-0.64%)
Oct 30, 2023 10.88 11.02 10.73 10.88 3,080,471 +0.10(+0.93%)
Oct 27, 2023 10.17 11.07 10.03 10.78 4,197,612 +0.90(+9.11%)
Oct 26, 2023 10.21 10.23 9.860 9.880 1,789,663 -0.32(-3.14%)
Oct 25, 2023 10.28 10.56 10.20 10.20 2,327,932 -0.14(-1.35%)
Oct 24, 2023 10.12 10.37 10.10 10.34 1,698,149 +0.10(+0.98%)
Oct 23, 2023 10.08 10.32 9.910 10.24 2,364,991 +0.03(+0.29%)
Oct 20, 2023 10.20 10.46 10.14 10.21 2,071,000 +0.08(+0.79%)
Oct 19, 2023 10.07 10.17 9.935 10.13 1,431,904 +0.06(+0.60%)
Oct 18, 2023 10.01 10.29 9.935 10.07 1,610,756 +0.11(+1.10%)
Oct 17, 2023 9.750 9.970 9.710 9.960 1,192,561 +0.20(+2.05%)
Oct 16, 2023 9.730 9.865 9.620 9.760 1,226,678 -0.04(-0.41%)
Oct 13, 2023 9.700 9.918 9.580 9.800 1,920,894 +0.47(+5.04%)
Oct 12, 2023 9.640 9.680 9.295 9.330 1,520,113 -0.27(-2.81%)
Oct 11, 2023 9.310 9.610 9.260 9.600 1,890,810 +0.49(+5.38%)
Oct 10, 2023 9.060 9.160 9.055 9.110 949,624 +0.09(+1.00%)
Oct 09, 2023 9.100 9.160 9.000 9.020 854,761 +0.09(+1.01%)
Oct 06, 2023 8.700 8.990 8.660 8.930 1,349,499 +0.23(+2.64%)
Oct 05, 2023 8.430 8.700 8.430 8.700 965,158 +0.23(+2.72%)
Oct 04, 2023 8.660 8.670 8.360 8.470 1,520,741 -0.21(-2.42%)
Oct 03, 2023 8.330 8.700 8.300 8.680 1,247,609 +0.25(+2.97%)
Oct 02, 2023 8.730 8.760 8.350 8.430 2,174,021 -0.48(-5.39%)
Sep 29, 2023 9.120 9.180 8.840 8.910 728,548 -0.05(-0.56%)
Sep 28, 2023 8.960 9.000 8.770 8.960 1,981,692 -0.03(-0.33%)
Sep 27, 2023 9.260 9.260 8.765 8.990 1,551,101 -0.20(-2.18%)
Sep 26, 2023 9.450 9.510 9.125 9.190 1,519,615 -0.40(-4.17%)
Sep 25, 2023 9.530 9.590 9.420 9.590 1,269,223 -0.01(-0.10%)
Sep 22, 2023 9.860 9.860 9.590 9.600 608,047 -0.11(-1.13%)
Sep 21, 2023 9.820 9.860 9.680 9.710 722,633 -0.34(-3.38%)
Sep 20, 2023 10.06 10.21 9.990 10.05 728,064 +0.05(+0.50%)
Sep 19, 2023 10.18 10.25 9.930 10.00 1,020,734 -0.13(-1.28%)
Sep 18, 2023 9.990 10.13 9.870 10.13 878,029 +0.11(+1.10%)
Sep 15, 2023 9.880 10.08 9.855 10.02 4,757,162 +0.28(+2.87%)
Sep 14, 2023 9.650 9.868 9.650 9.740 783,001 +0.11(+1.14%)
Sep 13, 2023 9.740 9.835 9.580 9.630 779,064 -0.10(-1.03%)
Sep 12, 2023 9.790 9.975 9.710 9.730 1,110,105 -0.07(-0.71%)
Sep 11, 2023 9.560 9.950 9.500 9.800 1,155,294 +0.34(+3.59%)
Sep 08, 2023 9.450 9.610 9.415 9.460 988,557 -0.01(-0.11%)
Sep 07, 2023 9.550 9.550 9.390 9.470 668,282 -0.07(-0.73%)
Sep 06, 2023 9.560 9.790 9.520 9.540 972,031 -0.03(-0.31%)
Sep 05, 2023 9.490 9.690 9.455 9.570 1,902,248 +0.01(+0.10%)
Sep 01, 2023 9.700 9.730 9.530 9.560 749,076 -0.01(-0.10%)
Aug 31, 2023 9.530 9.600 9.405 9.570 747,470 +0.02(+0.21%)
Aug 30, 2023 9.500 9.645 9.480 9.550 862,238 +0.08(+0.84%)
Aug 29, 2023 9.170 9.480 9.150 9.470 593,776 +0.26(+2.82%)
Aug 28, 2023 8.990 9.220 8.950 9.210 743,121 +0.27(+3.02%)
Aug 25, 2023 9.000 9.130 8.865 8.940 644,833 -0.12(-1.32%)
Aug 24, 2023 9.210 9.265 9.025 9.060 958,024 -0.15(-1.63%)
Aug 23, 2023 8.900 9.270 8.810 9.210 1,280,516 +0.44(+5.02%)
Aug 22, 2023 8.750 8.800 8.595 8.770 1,224,044 +0.08(+0.92%)
Aug 21, 2023 8.680 8.710 8.515 8.690 892,542 +0.03(+0.35%)
Aug 18, 2023 8.710 8.730 8.570 8.660 744,577 -0.10(-1.14%)
Aug 17, 2023 8.870 8.935 8.710 8.760 1,222,905 -0.05(-0.57%)
Aug 16, 2023 8.790 8.860 8.705 8.810 1,166,294 -0.03(-0.34%)
Aug 15, 2023 8.950 8.980 8.780 8.840 1,279,544 -0.18(-2.00%)
Aug 14, 2023 9.030 9.130 8.950 9.020 484,290 -0.14(-1.53%)
Aug 11, 2023 9.000 9.170 8.950 9.160 1,356,638 +0.08(+0.88%)
Aug 10, 2023 9.200 9.285 9.035 9.080 921,898 -0.01(-0.11%)
Aug 09, 2023 9.230 9.230 9.060 9.090 690,385 -0.08(-0.87%)
Aug 08, 2023 9.070 9.240 9.000 9.170 747,126 -0.04(-0.43%)
Aug 07, 2023 9.260 9.340 9.130 9.210 765,511 -0.03(-0.32%)
Aug 04, 2023 9.270 9.470 9.230 9.240 1,029,114 +0.02(+0.22%)
Aug 03, 2023 9.370 9.380 9.150 9.220 1,159,138 -0.16(-1.71%)
Aug 02, 2023 9.590 9.610 9.360 9.380 2,045,131 -0.29(-3.00%)
Aug 01, 2023 9.590 9.790 9.490 9.670 1,085,387 -0.14(-1.43%)
Jul 31, 2023 9.670 9.950 9.600 9.810 1,262,953 +0.19(+1.98%)
Jul 28, 2023 10.03 10.12 9.295 9.620 3,028,858 -0.53(-5.22%)
Jul 27, 2023 10.74 10.74 10.13 10.15 2,533,397 -0.69(-6.37%)
Jul 26, 2023 10.96 11.06 10.77 10.84 1,552,112 -0.17(-1.54%)
Jul 25, 2023 10.98 11.05 10.88 11.01 764,739 +0.06(+0.55%)
Jul 24, 2023 10.91 11.03 10.84 10.95 784,914 -0.03(-0.27%)
Jul 21, 2023 10.99 11.06 10.91 10.98 849,857 -0.11(-0.99%)
Jul 20, 2023 11.34 11.35 10.96 11.09 967,152 -0.27(-2.38%)
Jul 19, 2023 11.40 11.40 11.29 11.36 1,252,920 +0.01(+0.09%)
Jul 18, 2023 11.31 11.53 11.22 11.35 913,558 +0.18(+1.61%)
Jul 17, 2023 11.00 11.26 10.95 11.17 991,954 +0.08(+0.72%)
Jul 14, 2023 11.10 11.19 10.94 11.09 850,609 +0.01(+0.09%)
Jul 13, 2023 11.02 11.15 10.96 11.08 1,244,737 +0.11(+1.00%)
Jul 12, 2023 10.53 11.00 10.46 10.97 2,424,119 +0.62(+5.99%)
Jul 11, 2023 10.40 10.52 10.23 10.35 1,043,653 +0.02(+0.19%)
Jul 10, 2023 9.880 10.34 9.860 10.33 1,036,066 +0.39(+3.92%)
Jul 07, 2023 9.850 10.06 9.830 9.940 797,569 +0.13(+1.33%)
Jul 06, 2023 9.940 9.990 9.785 9.810 1,201,918 -0.28(-2.78%)
Jul 05, 2023 10.25 10.35 10.09 10.09 1,209,491 -0.17(-1.66%)
Jul 03, 2023 10.17 10.29 10.09 10.26 495,842 +0.16(+1.58%)
Jun 30, 2023 10.02 10.14 9.880 10.10 1,446,200 +0.15(+1.51%)
Jun 29, 2023 9.660 9.960 9.620 9.950 1,446,199 +0.18(+1.84%)
Jun 28, 2023 9.540 9.930 9.520 9.770 1,654,270 +0.19(+1.98%)
Jun 27, 2023 9.890 9.950 9.530 9.580 2,465,760 -0.30(-3.04%)
Jun 26, 2023 9.930 9.990 9.840 9.880 588,792 +0.03(+0.30%)
Jun 23, 2023 9.870 10.03 9.770 9.850 1,258,894 +0.02(+0.20%)
Jun 22, 2023 9.740 9.850 9.710 9.830 833,037 -0.03(-0.30%)
Jun 21, 2023 9.730 9.915 9.720 9.860 842,776 +0.03(+0.31%)
Jun 20, 2023 9.950 9.980 9.780 9.830 1,320,227 -0.35(-3.44%)
Jun 16, 2023 9.940 10.23 9.860 10.18 1,928,992 +0.26(+2.62%)
Jun 15, 2023 9.890 9.965 9.770 9.920 1,365,020 -2.01(-16.85%)
May 08, 2023 12.02 12.07 11.79 11.93 1,199,250 -0.06(-0.50%)
May 05, 2023 11.53 12.11 11.50 11.99 1,668,607 +0.07(+0.59%)
May 04, 2023 11.89 12.07 11.87 11.92 2,894,541 +0.10(+0.85%)
May 03, 2023 11.48 12.07 11.48 11.82 2,979,363 +0.23(+1.98%)
May 02, 2023 11.19 11.64 11.00 11.59 2,658,906 +0.40(+3.57%)
May 01, 2023 11.18 11.49 11.09 11.19 1,797,214 +0.14(+1.27%)
Apr 28, 2023 10.69 11.63 10.64 11.05 4,076,956 +0.53(+5.04%)
Apr 27, 2023 10.43 10.54 10.27 10.52 1,491,767 +0.06(+0.57%)
Apr 26, 2023 10.76 10.79 10.41 10.46 1,641,070 -0.21(-1.97%)
Apr 25, 2023 10.66 10.71 10.44 10.67 1,220,341 -0.09(-0.84%)
Apr 24, 2023 10.72 10.84 10.63 10.76 733,984 +0.08(+0.75%)
Apr 21, 2023 10.76 10.86 10.60 10.68 1,552,309 -0.18(-1.66%)
Apr 20, 2023 11.04 11.12 10.77 10.86 2,155,230 -0.20(-1.81%)
Apr 19, 2023 10.98 11.17 10.88 11.06 1,351,524 -0.25(-2.21%)
Apr 18, 2023 11.31 11.54 11.19 11.31 1,669,646 +0.13(+1.16%)
Apr 17, 2023 11.49 11.49 11.17 11.18 1,260,359 -0.37(-3.20%)
Apr 14, 2023 11.31 11.56 11.08 11.55 1,651,887 +0.03(+0.26%)
Apr 13, 2023 11.36 11.58 11.24 11.52 2,362,362 +0.32(+2.86%)
Apr 12, 2023 11.22 11.31 11.04 11.20 1,601,309 +0.21(+1.91%)
Apr 11, 2023 10.84 11.22 10.83 10.99 1,798,495 +0.16(+1.48%)
Apr 10, 2023 10.69 10.84 10.59 10.83 1,080,979 +0.01(+0.09%)
Apr 06, 2023 10.72 10.92 10.62 10.82 828,375 -0.02(-0.18%)
Apr 05, 2023 10.94 11.06 10.70 10.84 1,954,512 -0.06(-0.55%)
Apr 04, 2023 10.68 10.97 10.62 10.90 1,838,671 +0.19(+1.77%)
Apr 03, 2023 10.41 10.78 10.40 10.71 1,511,639 +0.35(+3.38%)
Mar 31, 2023 10.46 10.56 10.24 10.36 1,419,836 -0.10(-0.96%)
Mar 30, 2023 10.41 10.49 10.28 10.46 1,420,079 +0.17(+1.65%)
Mar 29, 2023 10.10 10.44 10.08 10.29 1,924,878 +0.12(+1.18%)
Mar 28, 2023 9.970 10.22 9.770 10.17 1,890,175 +0.22(+2.21%)
Mar 27, 2023 9.590 9.955 9.590 9.950 2,011,013 +0.12(+1.22%)
Mar 24, 2023 9.850 9.980 9.715 9.830 1,323,689 +0.04(+0.41%)
Mar 23, 2023 9.810 10.03 9.740 9.790 1,671,384 +0.03(+0.31%)
Mar 22, 2023 9.560 9.875 9.455 9.760 2,005,808 +0.25(+2.63%)
Mar 21, 2023 9.930 9.970 9.440 9.510 1,743,768 -0.53(-5.28%)
Mar 20, 2023 9.970 10.07 9.840 10.04 2,362,470 +0.14(+1.41%)
Mar 17, 2023 9.550 10.09 9.470 9.900 5,301,757 +0.45(+4.76%)
Mar 16, 2023 9.600 9.600 9.200 9.450 1,664,719 -0.13(-1.36%)
Mar 15, 2023 9.850 9.930 9.430 9.580 2,150,486 -0.15(-1.54%)
Mar 14, 2023 9.590 9.820 9.470 9.730 1,591,189 +0.15(+1.57%)
Mar 13, 2023 9.440 9.785 9.370 9.580 3,042,208 +0.46(+5.04%)
Mar 10, 2023 9.190 9.395 9.075 9.120 2,596,705 -0.09(-0.98%)
Mar 09, 2023 9.350 9.440 9.150 9.210 792,594 -0.02(-0.22%)
Mar 08, 2023 9.280 9.405 9.130 9.230 2,792,056 +0.01(+0.11%)
Mar 07, 2023 9.440 9.480 9.090 9.220 1,330,064 -0.38(-3.96%)
Mar 06, 2023 9.790 9.880 9.465 9.600 1,349,539 -0.26(-2.64%)
Mar 03, 2023 9.530 9.860 9.390 9.860 2,424,265 +0.41(+4.34%)
Mar 02, 2023 9.520 9.560 9.360 9.450 1,393,804 -0.17(-1.77%)
Mar 01, 2023 9.470 9.670 9.290 9.620 1,439,202 +0.30(+3.22%)
Feb 28, 2023 9.110 9.390 9.010 9.320 1,504,417 +0.22(+2.42%)
Feb 27, 2023 9.000 9.110 8.625 9.100 2,315,671 +0.20(+2.25%)
Feb 24, 2023 8.330 8.930 8.120 8.900 3,552,931 +0.53(+6.33%)
Feb 23, 2023 8.490 8.490 8.315 8.370 2,633,478 -0.07(-0.83%)
Feb 22, 2023 8.460 8.480 8.260 8.440 2,435,357 -0.08(-0.94%)
Feb 21, 2023 8.620 8.755 8.410 8.520 3,395,820 -0.20(-2.29%)
Feb 17, 2023 8.800 8.900 8.610 8.720 3,170,671 -0.27(-3.00%)
Feb 16, 2023 8.810 9.080 8.690 8.990 2,113,021 +0.10(+1.12%)
Feb 15, 2023 8.820 8.925 8.779 8.890 1,273,505 -0.21(-2.31%)
Feb 14, 2023 8.920 9.210 8.815 9.100 1,300,959 +0.10(+1.11%)
Feb 13, 2023 8.930 9.105 8.900 9.000 1,453,307 -0.04(-0.44%)
Feb 10, 2023 9.210 9.270 8.970 9.040 1,555,518 -0.16(-1.74%)
Feb 09, 2023 9.550 9.690 9.082 9.200 2,086,988 -0.25(-2.65%)
Feb 08, 2023 9.370 9.594 9.270 9.450 1,196,355 +0.11(+1.18%)
Feb 07, 2023 9.270 9.395 9.100 9.340 950,749 +0.13(+1.41%)
Feb 06, 2023 9.320 9.330 9.105 9.210 1,285,301 -0.14(-1.50%)
Feb 03, 2023 9.220 9.476 9.120 9.350 1,973,797 -0.18(-1.89%)
Feb 02, 2023 9.940 9.970 9.365 9.530 1,807,277 -0.37(-3.74%)
Feb 01, 2023 9.520 9.980 9.500 9.900 1,334,634 +0.34(+3.56%)
Jan 31, 2023 9.270 9.600 9.260 9.560 859,925 +0.11(+1.16%)
Jan 30, 2023 9.420 9.630 9.350 9.450 1,623,203 -0.03(-0.32%)
Jan 27, 2023 9.570 9.580 9.400 9.480 1,130,756 -0.15(-1.56%)
Jan 26, 2023 9.620 9.640 9.450 9.630 1,122,926 +0.01(+0.10%)
Jan 25, 2023 9.260 9.645 9.240 9.620 1,787,022 +0.20(+2.12%)
Jan 24, 2023 9.270 9.490 9.070 9.420 1,739,214 +0.20(+2.17%)
Jan 23, 2023 9.080 9.230 8.990 9.220 1,421,298 +0.06(+0.66%)
Jan 20, 2023 8.850 9.170 8.800 9.160 1,573,899 +0.20(+2.23%)
Jan 19, 2023 8.890 9.010 8.810 8.960 1,812,847 +0.16(+1.82%)
Jan 18, 2023 8.920 9.230 8.700 8.800 2,103,902 +0.06(+0.69%)
Jan 17, 2023 8.870 8.870 8.560 8.740 2,060,984 -0.29(-3.21%)
Jan 13, 2023 8.900 9.220 8.900 9.030 1,782,404 +0.07(+0.78%)
Jan 12, 2023 8.900 9.000 8.740 8.960 2,765,958 +0.27(+3.11%)
Jan 11, 2023 9.020 9.020 8.620 8.690 2,180,658 -0.30(-3.34%)
Jan 10, 2023 8.730 9.000 8.640 8.990 1,602,690 +0.26(+2.98%)
Jan 09, 2023 9.000 9.080 8.685 8.730 1,504,738 -0.17(-1.91%)
Jan 06, 2023 8.880 9.040 8.660 8.900 1,414,656 +0.21(+2.42%)
Jan 05, 2023 8.640 8.700 8.510 8.690 1,777,406 -0.17(-1.92%)
Jan 04, 2023 8.700 8.870 8.640 8.860 1,494,708 +0.37(+4.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.