Skip to main content

Eldorado Gold Corporation (NY:EGO)

20.36 +0.02 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 20.79 20.93 20.27 20.36 1,668,541 +0.02(+0.10%)
Jun 30, 2025 20.01 20.37 19.89 20.34 1,271,063 +0.47(+2.37%)
Jun 27, 2025 19.95 20.23 19.56 19.87 2,280,486 -0.72(-3.50%)
Jun 26, 2025 20.51 20.66 20.32 20.59 1,429,029 +0.11(+0.54%)
Jun 25, 2025 20.37 20.71 20.19 20.48 1,400,409 +0.10(+0.49%)
Jun 24, 2025 20.36 20.55 19.84 20.38 2,025,379 -0.63(-3.00%)
Jun 23, 2025 20.84 21.39 20.74 21.01 2,095,220 +0.18(+0.86%)
Jun 20, 2025 20.74 21.08 20.50 20.83 2,535,449 -0.10(-0.48%)
Jun 18, 2025 21.10 21.35 20.78 20.93 1,729,458 -0.23(-1.09%)
Jun 17, 2025 21.36 21.45 21.09 21.16 1,788,166 -0.12(-0.56%)
Jun 16, 2025 21.30 21.59 20.94 21.28 2,680,925 -0.18(-0.84%)
Jun 13, 2025 21.50 21.57 21.21 21.46 2,701,555 +0.24(+1.13%)
Jun 12, 2025 21.42 21.56 21.20 21.22 1,617,466 +0.19(+0.90%)
Jun 11, 2025 20.84 21.03 20.68 21.03 2,076,637 +0.24(+1.15%)
Jun 10, 2025 21.17 21.33 20.66 20.79 1,564,300 -0.47(-2.21%)
Jun 09, 2025 21.21 21.37 20.79 21.26 1,801,853 +0.13(+0.62%)
Jun 06, 2025 21.40 21.44 20.84 21.13 2,205,379 -0.38(-1.77%)
Jun 05, 2025 21.52 21.79 21.14 21.51 2,831,024 +0.56(+2.67%)
Jun 04, 2025 20.97 21.21 20.86 20.95 1,647,693 +0.01(+0.05%)
Jun 03, 2025 20.68 20.98 20.58 20.94 2,059,327 -0.06(-0.29%)
Jun 02, 2025 20.60 21.74 20.51 21.00 2,651,545 +0.91(+4.53%)
May 30, 2025 19.89 20.19 19.69 20.09 2,403,634 +0.10(+0.50%)
May 29, 2025 20.05 20.23 19.91 19.99 993,945 -0.10(-0.50%)
May 28, 2025 19.87 20.13 19.86 20.09 826,533 +0.27(+1.36%)
May 27, 2025 19.45 20.01 19.31 19.82 1,239,928 +0.01(+0.05%)
May 23, 2025 19.98 19.99 19.37 19.81 2,087,716 +0.37(+1.90%)
May 22, 2025 19.64 19.70 19.29 19.44 1,248,339 -0.36(-1.82%)
May 21, 2025 19.57 19.98 19.39 19.80 1,868,520 +0.48(+2.48%)
May 20, 2025 18.48 19.32 18.40 19.32 2,093,822 +0.83(+4.49%)
May 19, 2025 18.23 18.50 18.15 18.49 1,262,975 +0.64(+3.59%)
May 16, 2025 17.43 17.87 17.41 17.85 1,307,780 -0.06(-0.34%)
May 15, 2025 17.72 17.95 17.43 17.91 2,297,024 +0.51(+2.93%)
May 14, 2025 17.36 17.47 17.18 17.40 1,653,319 -0.27(-1.53%)
May 13, 2025 17.88 18.00 17.58 17.67 1,782,231 -0.20(-1.12%)
May 12, 2025 18.77 18.78 17.70 17.87 3,113,880 -1.80(-9.15%)
May 09, 2025 19.91 19.91 19.34 19.67 1,683,544 +0.12(+0.61%)
May 08, 2025 19.98 19.98 19.49 19.55 1,862,692 -0.43(-2.15%)
May 07, 2025 20.02 20.33 19.70 19.98 2,201,925 -0.42(-2.06%)
May 06, 2025 19.63 20.44 19.42 20.40 2,801,578 +1.35(+7.09%)
May 05, 2025 18.95 19.10 18.62 19.05 1,813,264 +0.75(+4.10%)
May 02, 2025 18.19 18.57 18.02 18.30 3,455,456 -0.32(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.