Skip to main content

Eldorado Gold Corporation (NY: EGO )

14.07 +0.10 (+0.75%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.