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 (%)
Mar 28, 2024 14.10 14.07 14.07 14.07 2,600,202 +0.10(+0.72%)
Mar 27, 2024 13.66 14.04 13.55 13.97 1,455,035 +0.38(+2.80%)
Mar 26, 2024 13.73 13.73 13.43 13.59 1,192,480 +0.10(+0.74%)
Mar 25, 2024 13.56 13.95 13.42 13.49 1,490,874 +0.08(+0.60%)
Mar 22, 2024 13.21 13.47 13.12 13.41 1,135,814 +0.09(+0.68%)
Mar 21, 2024 13.51 13.64 13.22 13.32 1,962,594 -0.05(-0.37%)
Mar 20, 2024 13.01 13.60 12.90 13.37 1,713,389 +0.38(+2.93%)
Mar 19, 2024 12.95 13.10 12.74 12.99 2,080,986 -0.07(-0.54%)
Mar 18, 2024 12.93 13.16 12.86 13.06 1,341,365 +0.04(+0.31%)
Mar 15, 2024 12.75 13.07 12.68 13.02 2,725,684 +0.26(+2.04%)
Mar 14, 2024 12.46 12.88 12.36 12.76 1,799,189 +0.14(+1.11%)
Mar 13, 2024 12.48 12.77 12.40 12.62 913,402 +0.20(+1.61%)
Mar 12, 2024 12.07 12.42 11.98 12.42 1,126,542 +0.09(+0.73%)
Mar 11, 2024 12.21 12.44 12.09 12.33 1,222,598 +0.12(+0.98%)
Mar 08, 2024 12.39 12.45 12.19 12.21 1,614,710 -0.09(-0.73%)
Mar 07, 2024 12.32 12.36 12.03 12.30 1,200,869 +0.14(+1.15%)
Mar 06, 2024 11.97 12.34 11.93 12.16 1,638,854 +0.36(+3.05%)
Mar 05, 2024 11.53 11.86 11.29 11.80 3,322,056 +0.44(+3.87%)
Mar 04, 2024 10.93 11.37 10.93 11.36 2,377,731 +0.53(+4.89%)
Mar 01, 2024 10.55 10.87 10.36 10.83 2,037,689 +0.44(+4.23%)
Feb 29, 2024 10.41 10.55 10.24 10.39 1,572,373 +0.24(+2.36%)
Feb 28, 2024 10.31 10.37 10.04 10.15 1,654,469 -0.18(-1.74%)
Feb 27, 2024 10.77 10.88 10.32 10.33 2,449,619 -0.43(-4.00%)
Feb 26, 2024 10.37 10.78 10.25 10.76 1,873,858 +0.17(+1.61%)
Feb 23, 2024 11.02 11.11 9.720 10.59 4,966,320 -0.68(-6.03%)
Feb 22, 2024 11.26 11.36 11.10 11.27 1,592,500 -0.10(-0.88%)
Feb 21, 2024 11.26 11.40 11.07 11.37 2,297,503 +0.07(+0.62%)
Feb 20, 2024 11.05 11.32 10.94 11.30 1,933,746 +0.36(+3.29%)
Feb 16, 2024 11.00 11.11 10.87 10.94 1,577,711 -0.10(-0.91%)
Feb 15, 2024 11.10 11.28 10.95 11.04 1,688,694 +0.16(+1.47%)
Feb 14, 2024 10.85 10.96 10.79 10.88 1,086,285 +0.03(+0.28%)
Feb 13, 2024 11.41 11.45 10.64 10.85 2,976,587 -0.95(-8.05%)
Feb 12, 2024 11.88 11.96 11.74 11.80 985,562 -0.09(-0.76%)
Feb 09, 2024 12.09 12.10 11.73 11.89 1,293,982 -0.27(-2.22%)
Feb 08, 2024 12.30 12.42 12.08 12.16 1,067,409 -0.17(-1.38%)
Feb 07, 2024 12.36 12.48 12.14 12.33 886,422 -0.05(-0.40%)
Feb 06, 2024 12.30 12.44 12.22 12.38 641,070 +0.18(+1.48%)
Feb 05, 2024 12.09 12.25 12.03 12.20 763,472 -0.17(-1.37%)
Feb 02, 2024 12.49 12.50 12.19 12.37 1,713,234 -0.53(-4.11%)
Feb 01, 2024 12.37 12.91 12.37 12.90 1,488,719 +0.69(+5.65%)
Jan 31, 2024 12.21 12.46 12.12 12.21 1,243,866 +0.11(+0.91%)
Jan 30, 2024 12.13 12.24 11.92 12.10 1,323,411 +0.03(+0.25%)
Jan 29, 2024 12.34 12.34 12.04 12.07 2,002,055 -0.13(-1.07%)
Jan 26, 2024 12.28 12.38 12.12 12.20 1,255,674 -0.22(-1.77%)
Jan 25, 2024 12.18 12.54 11.96 12.42 1,417,156 +0.43(+3.59%)
Jan 24, 2024 12.90 12.93 11.97 11.99 2,304,821 -0.66(-5.22%)
Jan 23, 2024 12.89 12.89 12.52 12.65 1,248,201 -0.08(-0.63%)
Jan 22, 2024 12.51 12.93 12.50 12.73 1,268,035 +0.09(+0.71%)
Jan 19, 2024 12.78 12.83 12.36 12.64 1,222,600 +0.02(+0.16%)
Jan 18, 2024 12.67 12.76 12.55 12.62 1,257,052 +0.08(+0.64%)
Jan 17, 2024 12.43 12.55 12.22 12.54 1,214,886 -0.13(-1.03%)
Jan 16, 2024 12.51 12.99 12.46 12.67 1,140,446 -0.05(-0.39%)
Jan 12, 2024 12.59 12.90 12.50 12.72 1,213,296 +0.57(+4.69%)
Jan 11, 2024 12.16 12.26 11.91 12.15 927,779 -0.04(-0.33%)
Jan 10, 2024 12.12 12.25 12.00 12.19 912,901 +0.11(+0.91%)
Jan 09, 2024 12.10 12.13 11.87 12.08 762,050 -0.05(-0.41%)
Jan 08, 2024 11.82 12.22 11.79 12.13 1,172,122 +0.17(+1.42%)
Jan 05, 2024 11.88 12.27 11.78 11.96 1,427,525 +0.04(+0.34%)
Jan 04, 2024 11.94 12.11 11.77 11.92 1,644,101 +0.03(+0.25%)
Jan 03, 2024 12.16 12.26 11.77 11.89 2,080,815 -0.73(-5.78%)
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.