Skip to main content
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
18.48
+0.20 (1.09%)
At close: Sep 26, 2024, 4:00 PM
18.55
+0.07 (0.38%)
After-hours: Sep 26, 2024, 5:31 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.9018.2917.8318.2818.282.07%2,243,981
Sep 24, 202417.8018.0817.5617.9117.912.11%1,571,645
Sep 23, 202417.6418.0017.5017.5417.54-1,315,738
Sep 20, 202417.4817.7317.3617.5417.541.45%1,749,477
Sep 19, 202417.5417.5517.0917.2917.291.35%1,251,184
Sep 18, 202417.4617.9817.0417.0617.06-1.84%1,458,178
Sep 17, 202417.6317.6817.2617.3817.38-2.14%960,139
Sep 16, 202417.9918.0517.5717.7617.76-1.28%891,236
Sep 13, 202418.0018.1517.7317.9917.991.12%1,334,946
Sep 12, 202417.3417.9317.1317.7917.795.52%1,702,965
Sep 11, 202416.4416.8916.4216.8616.862.31%1,525,259
Sep 10, 202416.0216.5115.9616.4816.482.62%804,710
Sep 9, 202415.8716.1315.8716.0616.061.52%535,766
Sep 6, 202416.3216.4215.6915.8215.82-3.60%1,038,698
Sep 5, 202416.3716.5716.2516.4116.411.80%744,657
Sep 4, 202416.1916.3616.0616.1216.12-1.41%998,061
Sep 3, 202417.0917.1116.2316.3516.35-5.22%1,814,829
Aug 30, 202417.2817.3917.0517.2517.25-0.29%1,160,204
Aug 29, 202417.2817.4717.2417.3017.300.70%592,477
Aug 28, 202417.4917.5617.0617.1817.18-3.16%1,070,614
Aug 27, 202417.5617.7417.4517.7417.74-0.06%742,324
Aug 26, 202417.8917.9517.6717.7517.750.06%582,250
Aug 23, 202417.7718.0017.6417.7417.740.91%904,305
Aug 22, 202417.7117.7417.3517.5817.58-1.95%1,060,600
Aug 21, 202417.9217.9917.6417.9317.930.06%777,196
Aug 20, 202418.3118.3817.7217.9217.92-0.55%1,296,762
Aug 19, 202417.5918.1417.4318.0218.021.92%1,508,048
Aug 16, 202417.6017.7317.3217.6817.681.90%2,112,954
Aug 15, 202417.3017.4816.7617.3517.350.99%1,779,479
Aug 14, 202417.1117.4316.9517.1817.180.35%1,625,729
Aug 13, 202416.8617.2816.8017.1217.121.18%2,573,459
Aug 12, 202416.3717.0016.3416.9216.924.64%2,166,328
Aug 9, 202416.1216.1715.7716.1716.171.57%1,505,707
Aug 8, 202415.6616.1115.5315.9215.922.84%2,114,514
Aug 7, 202416.1016.2015.4115.4815.48-2.58%1,465,611
Aug 6, 202416.0016.3715.7815.8915.89-1.37%1,867,725
Aug 5, 202415.6716.5215.3416.1116.11-4.33%2,583,143
Aug 2, 202416.9617.3016.3916.8416.840.54%3,716,827
Aug 1, 202416.9617.1316.4116.7516.75-1.24%1,282,638
Jul 31, 202416.9217.0216.6716.9616.962.05%1,390,929
Jul 30, 202416.6116.8416.4116.6216.620.36%848,636
Jul 29, 202416.1016.5816.0616.5616.563.44%1,140,153
Jul 26, 202416.1916.4615.9116.0116.012.04%1,138,917
Jul 25, 202415.8315.8915.5615.6915.69-3.80%1,063,126
Jul 24, 202416.7416.9916.2916.3116.31-1.39%917,925
Jul 23, 202416.5316.6216.3816.5416.540.79%877,599
Jul 22, 202416.3316.4816.1116.4116.41-0.18%1,071,788
Jul 19, 202416.2016.6216.1016.4416.44-1.62%1,258,084
Jul 18, 202416.9516.9516.6016.7116.71-0.42%863,010
Jul 17, 202417.1217.2816.7816.7816.78-1.87%1,286,762
Jul 16, 202416.8317.2416.7417.1017.102.70%2,262,921
Jul 15, 202416.6116.8716.4616.6516.650.60%1,610,767
Jul 12, 202416.3716.5716.2916.5516.55-0.24%1,503,933
Jul 11, 202416.6616.7216.2016.5916.592.60%1,635,156
Jul 10, 202416.1816.3516.0916.1716.170.81%915,501
Jul 9, 202416.0016.1315.8016.0416.04-0.12%630,870
Jul 8, 202415.7616.0815.6516.0616.061.45%958,286
Jul 5, 202415.6916.0715.6515.8315.832.33%1,131,410
Jul 3, 202415.0015.7015.0015.4715.474.39%892,568
Jul 2, 202414.6614.8214.5014.8214.820.95%1,585,708
Jul 1, 202414.8514.9514.6814.6814.68-0.74%582,571
Jun 28, 202414.9814.9814.6514.7914.79-0.14%813,224
Jun 27, 202414.9715.0614.7614.8114.810.20%1,268,696
Jun 26, 202414.9115.1214.6514.7814.78-1.47%1,349,377
Jun 25, 202414.9815.0814.8715.0015.00-820,754
Jun 24, 202415.1615.2614.9615.0015.00-981,534
Jun 21, 202415.2415.3214.7615.0015.00-1.96%4,692,063
Jun 20, 202415.0015.3414.9415.3015.303.10%1,436,371
Jun 18, 202414.6214.9014.5514.8414.841.85%1,053,456
Jun 17, 202414.5714.6914.1414.5714.57-1.35%1,595,063
Jun 14, 202414.8215.0014.7414.7714.770.54%1,514,202
Jun 13, 202415.0115.2114.6714.6914.69-2.20%1,640,959
Jun 12, 202415.3215.4314.8215.0215.021.14%1,392,963
Jun 11, 202414.9614.9614.7114.8514.85-1.00%1,055,434
Jun 10, 202415.0515.1214.6815.0015.00-0.27%1,391,393
Jun 7, 202415.7215.8715.0015.0415.04-8.07%2,327,891
Jun 6, 202415.7016.5215.7016.3616.364.07%1,963,773
Jun 5, 202415.7615.8315.4315.7215.72-0.13%1,070,729
Jun 4, 202415.9115.9815.4915.7415.74-2.84%1,086,144
Jun 3, 202416.1716.3716.0216.2016.200.19%1,363,915
May 31, 202416.3816.4516.0216.1716.17-0.80%1,284,453
May 30, 202416.0416.3616.0216.3016.301.43%1,010,000
May 29, 202415.9616.4615.9616.0716.071.20%1,674,577
May 28, 202415.9016.0015.7515.8815.881.86%1,009,304
May 24, 202415.5415.6415.5015.5915.591.63%1,010,999
May 23, 202415.6215.8115.3315.3415.34-2.42%1,628,143
May 22, 202416.2516.2915.5715.7215.72-4.84%1,477,624
May 21, 202416.3216.5616.2316.5216.520.24%1,178,943
May 20, 202416.3616.7016.3216.4816.481.79%1,417,431
May 17, 202415.5416.2015.5016.1916.195.89%1,681,382
May 16, 202414.9815.3814.7815.2915.291.93%1,477,131
May 15, 202415.0915.0914.6915.0015.001.21%1,100,619
May 14, 202415.1015.2314.6314.8214.82-1.66%1,252,705
May 13, 202415.2515.4215.0215.0715.07-1.50%1,144,683
May 10, 202415.2915.5715.2515.3015.301.46%1,667,621
May 9, 202415.2015.3214.9315.0815.08-0.07%1,495,477
May 8, 202414.7615.2014.7415.0915.091.00%1,033,980
May 7, 202414.7515.0314.7514.9414.941.29%1,052,070
May 6, 202414.6614.8314.6214.7514.753.07%947,643
May 3, 202414.7314.7614.2014.3114.31-2.25%1,258,314