Skip to main content

Eldorado Gold Corporation (NY: EGO )

14.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 14.82 15.00 14.74 14.77 1,514,202 +0.08(+0.54%)
Jun 13, 2024 15.01 15.21 14.67 14.69 1,640,958 -0.33(-2.20%)
Jun 12, 2024 15.32 15.43 14.82 15.02 1,392,963 +0.17(+1.14%)
Jun 11, 2024 14.96 14.96 14.71 14.85 1,055,433 -0.15(-1.00%)
Jun 10, 2024 15.05 15.12 14.68 15.00 1,391,385 -0.04(-0.27%)
Jun 07, 2024 15.72 15.87 15.00 15.04 2,327,892 -1.32(-8.07%)
Jun 06, 2024 15.70 16.52 15.70 16.36 1,963,773 +0.64(+4.07%)
Jun 05, 2024 15.76 15.83 15.43 15.72 1,070,729 -0.02(-0.13%)
Jun 04, 2024 15.91 15.98 15.49 15.74 1,086,019 -0.46(-2.84%)
Jun 03, 2024 16.17 16.37 16.02 16.20 1,363,915 +0.03(+0.19%)
May 31, 2024 16.38 16.45 16.02 16.17 1,284,453 -0.13(-0.80%)
May 30, 2024 16.04 16.36 16.02 16.30 1,010,000 +0.23(+1.43%)
May 29, 2024 15.96 16.46 15.96 16.07 1,674,574 +0.19(+1.20%)
May 28, 2024 15.90 16.00 15.75 15.88 1,009,278 +0.29(+1.86%)
May 24, 2024 15.54 15.64 15.50 15.59 1,010,999 +0.25(+1.63%)
May 23, 2024 15.62 15.81 15.33 15.34 1,628,140 -0.38(-2.42%)
May 22, 2024 16.25 16.29 15.57 15.72 1,477,623 -0.80(-4.84%)
May 21, 2024 16.32 16.55 16.23 16.52 1,178,842 +0.04(+0.24%)
May 20, 2024 16.36 16.70 16.32 16.48 1,417,131 +0.29(+1.79%)
May 17, 2024 15.54 16.20 15.50 16.19 1,681,382 +0.90(+5.89%)
May 16, 2024 14.98 15.38 14.78 15.29 1,477,131 +0.29(+1.93%)
May 15, 2024 15.09 15.09 14.69 15.00 1,100,619 +0.18(+1.21%)
May 14, 2024 15.10 15.23 14.63 14.82 1,252,705 -0.25(-1.66%)
May 13, 2024 15.25 15.42 15.02 15.07 1,144,683 -0.23(-1.50%)
May 10, 2024 15.29 15.57 15.24 15.30 1,667,621 +0.22(+1.46%)
May 09, 2024 15.20 15.32 14.93 15.08 1,495,302 -0.01(-0.07%)
May 08, 2024 14.76 15.20 14.74 15.09 1,033,980 +0.15(+1.00%)
May 07, 2024 14.75 15.03 14.75 14.94 1,052,068 +0.19(+1.29%)
May 06, 2024 14.66 14.83 14.62 14.75 947,643 +0.44(+3.07%)
May 03, 2024 14.73 14.76 14.20 14.31 1,258,314 -0.33(-2.25%)
May 02, 2024 14.30 14.82 14.15 14.64 1,250,314 +0.23(+1.60%)
May 01, 2024 14.37 14.81 14.28 14.41 1,354,048 +0.15(+1.05%)
Apr 30, 2024 14.71 14.87 14.26 14.26 1,510,122 -0.93(-6.12%)
Apr 29, 2024 15.20 15.65 15.00 15.19 1,494,708 -0.01(-0.07%)
Apr 26, 2024 15.18 16.07 14.99 15.20 2,138,505 +0.42(+2.84%)
Apr 25, 2024 14.36 14.85 14.24 14.78 1,604,303 +0.44(+3.07%)
Apr 24, 2024 14.32 14.45 14.29 14.34 780,290 -0.11(-0.76%)
Apr 23, 2024 14.16 14.47 14.08 14.45 1,218,217 +0.14(+0.98%)
Apr 22, 2024 14.40 14.73 14.23 14.31 1,714,209 -0.73(-4.85%)
Apr 19, 2024 14.87 15.13 14.84 15.04 2,372,784 +0.14(+0.94%)
Apr 18, 2024 15.15 15.26 14.80 14.90 836,544 -0.06(-0.40%)
Apr 17, 2024 15.17 15.44 14.87 14.96 1,306,512 -0.10(-0.66%)
Apr 16, 2024 14.90 15.21 14.68 15.06 1,314,331 -0.04(-0.26%)
Apr 15, 2024 15.26 15.31 14.81 15.10 1,630,331 -0.04(-0.26%)
Apr 12, 2024 15.84 16.01 14.91 15.14 2,677,461 -0.46(-2.95%)
Apr 11, 2024 15.39 15.63 15.09 15.60 1,759,380 +0.30(+1.96%)
Apr 10, 2024 15.09 15.52 14.88 15.30 1,448,992 -0.36(-2.30%)
Apr 09, 2024 15.38 15.73 15.30 15.66 2,887,540 +0.59(+3.92%)
Apr 08, 2024 15.28 15.38 14.96 15.07 2,413,023 -0.05(-0.33%)
Apr 05, 2024 14.76 15.18 14.55 15.12 3,308,624 +0.39(+2.65%)
Apr 04, 2024 14.92 15.03 14.71 14.73 3,057,925 -0.29(-1.93%)
Apr 03, 2024 14.81 15.16 14.76 15.02 1,883,184 +0.25(+1.69%)
Apr 02, 2024 14.60 14.89 14.54 14.77 3,247,117 +0.39(+2.71%)
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.