Canada markets close in 3 hours 2 minutes

Eldorado Gold Corporation (EGO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.03+0.06 (+0.46%)
As of 12:57PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.1014.1813.8814.0314.03644,830
Mar 27, 202413.6614.0413.5513.9713.971,450,500
Mar 26, 202413.7313.7313.4313.5913.591,192,500
Mar 25, 202413.5613.9513.4213.4913.491,490,900
Mar 22, 202413.2113.4713.1213.4113.411,135,800
Mar 21, 202413.5113.6413.2313.3213.321,963,000
Mar 20, 202413.0113.6012.9013.3713.371,713,400
Mar 19, 202412.9513.1012.7512.9912.992,084,000
Mar 18, 202412.9313.1612.8613.0613.061,341,400
Mar 15, 202412.7513.0712.6813.0213.022,725,700
Mar 14, 202412.4612.8812.3612.7612.761,799,200
Mar 13, 202412.4812.7712.4012.6212.62913,400
Mar 12, 202412.0712.4211.9812.4212.421,126,500
Mar 11, 202412.2112.4412.0912.3312.331,200,500
Mar 08, 202412.3912.4512.1912.2112.211,614,700
Mar 07, 202412.3212.3612.0312.3012.301,201,400
Mar 06, 202411.9712.3411.9312.1612.161,638,900
Mar 05, 202411.5311.8611.2911.8011.803,322,100
Mar 04, 202410.9311.3710.9311.3611.362,377,800
Mar 01, 202410.5510.8710.3610.8310.832,037,500
Feb 29, 202410.4110.5510.2410.3910.391,572,400
Feb 28, 202410.3110.3710.0410.1510.151,654,500
Feb 27, 202410.7710.8810.3210.3310.332,450,000
Feb 26, 202410.3710.7810.2510.7610.761,874,900
Feb 23, 202411.0211.119.7210.5910.594,966,300
Feb 22, 202411.2611.3611.1011.2711.271,595,000
Feb 21, 202411.2611.4111.0711.3711.372,303,600
Feb 20, 202411.0511.3210.9411.3011.301,933,700
Feb 16, 202411.0011.1110.8710.9410.941,577,700
Feb 15, 202411.1011.2810.9511.0411.041,688,700
Feb 14, 202410.8510.9610.7910.8810.881,086,300
Feb 13, 202411.4111.4510.6410.8510.852,979,800
Feb 12, 202411.8811.9711.7411.8011.80985,600
Feb 09, 202412.0912.1011.7411.8911.891,294,000
Feb 08, 202412.3012.4212.0812.1612.161,067,400
Feb 07, 202412.3612.4812.1412.3312.33886,400
Feb 06, 202412.3012.4412.2212.3812.38641,100
Feb 05, 202412.0912.2512.0312.2012.20763,500
Feb 02, 202412.4912.5012.1912.3712.371,712,500
Feb 01, 202412.3712.9112.3712.9012.901,488,700
Jan 31, 202412.2112.4612.1212.2112.211,244,700
Jan 30, 202412.1312.2411.9212.1012.101,323,400
Jan 29, 202412.3412.3412.0412.0712.072,002,100
Jan 26, 202412.2812.3812.1212.2012.201,232,000
Jan 25, 202412.1812.5411.9612.4212.421,417,200
Jan 24, 202412.9012.9311.9711.9911.992,277,100
Jan 23, 202412.8912.8912.5212.6512.651,242,500
Jan 22, 202412.5112.9312.5012.7312.731,268,000
Jan 19, 202412.7812.8312.3612.6412.641,222,600
Jan 18, 202412.6712.7612.5512.6212.621,257,100
Jan 17, 202412.4312.5512.2212.5412.541,214,900
Jan 16, 202412.5112.9912.4612.6712.671,140,400
Jan 12, 202412.5912.9112.5012.7212.721,213,000
Jan 11, 202412.1612.2611.9112.1512.15927,800
Jan 10, 202412.1212.2512.0012.1912.19912,900
Jan 09, 202412.1012.1311.8712.0812.08762,600
Jan 08, 202411.8212.2311.7912.1312.131,172,100
Jan 05, 202411.8812.2711.7811.9611.961,427,500
Jan 04, 202411.9412.1111.7711.9211.921,644,100
Jan 03, 202412.1612.2611.7711.8911.892,080,800
Jan 02, 202412.9213.0312.5712.6212.621,622,200
Dec 29, 202312.9613.0912.8112.9712.971,239,800
Dec 28, 202313.2413.3413.0513.0713.071,271,200
Dec 27, 202313.3913.5913.2313.3013.301,180,500
Dec 26, 202313.3813.4813.1413.3013.30826,300
Dec 22, 202313.2913.7113.1913.2813.283,116,500
Dec 21, 202312.9613.0612.8713.0413.041,724,700
Dec 20, 202313.1613.1812.7112.7112.711,730,000
Dec 19, 202312.8613.3512.7913.1913.191,558,000
Dec 18, 202312.8112.9212.6812.8012.801,246,100
Dec 15, 202312.5412.8312.4712.6712.673,513,800
Dec 14, 202312.9613.1612.4612.5912.592,346,200
Dec 13, 202311.9512.6911.7312.6812.682,439,000
Dec 12, 202312.2912.3111.9311.9511.951,821,200
Dec 11, 202312.2812.3412.1112.2912.291,350,200
Dec 08, 202312.6112.8012.2412.4912.492,349,400
Dec 07, 202312.9512.9612.7812.8212.821,301,600
Dec 06, 202312.9713.0312.7512.9212.921,620,900
Dec 05, 202312.9813.0212.6212.8312.832,031,000
Dec 04, 202313.2813.3012.8013.0613.062,418,600
Dec 01, 202313.1713.5613.0213.5213.522,649,400
Nov 30, 202312.8313.1412.8313.1313.131,859,400
Nov 29, 202312.9013.0012.7512.9512.951,677,700
Nov 28, 202312.3912.9712.3612.9712.973,209,900
Nov 27, 202312.1412.3712.0412.2612.262,128,600
Nov 24, 202311.7412.0211.7011.9711.971,391,300
Nov 22, 202311.4611.7011.4211.6711.671,446,800
Nov 21, 202311.3111.7711.2711.4711.472,220,900
Nov 20, 202310.9811.2410.9311.0911.091,168,400
Nov 17, 202311.2411.2611.1111.1411.141,371,400
Nov 16, 202310.7311.1510.6711.1111.111,815,100
Nov 15, 202310.7110.7210.5110.6610.66884,000
Nov 14, 202310.6010.7710.5210.7110.711,607,700
Nov 13, 202310.3710.5010.2910.2910.291,405,100
Nov 10, 202310.4010.4810.2710.4210.421,154,100
Nov 09, 202310.5110.8110.3710.5310.531,254,500
Nov 08, 202310.7310.8110.4510.4810.481,427,100
Nov 07, 202310.9610.9810.6610.8310.831,910,600
Nov 06, 202311.1211.2411.0311.1411.14961,900
Nov 03, 202311.0911.3910.9711.2011.203,112,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...