Skip to main content

Eldorado Gold Corporation (NY: EGO )

14.07 +0.10 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.