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

Eldorado Gold Corporation (NY: EGO )

14.78 +0.44 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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.