U.S. Markets open in 4 hrs 23 mins

Eldorado Gold Corporation (EGO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.26-0.07 (-0.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2021------
Aug 02, 2021------
Jul 30, 20219.569.659.089.339.332,839,100
Jul 29, 20219.9710.049.769.829.821,691,500
Jul 28, 20219.349.629.319.619.61961,600
Jul 27, 20219.419.459.209.419.411,352,100
Jul 26, 20219.189.519.159.409.40788,800
Jul 23, 20219.259.299.139.209.201,708,200
Jul 22, 20219.409.479.139.379.371,592,800
Jul 21, 20219.089.509.079.459.451,449,200
Jul 20, 20219.309.449.139.229.221,519,000
Jul 19, 20219.179.269.019.159.151,859,100
Jul 16, 20219.859.859.359.399.391,680,800
Jul 15, 20219.819.909.739.869.861,111,100
Jul 14, 20219.8810.139.799.869.861,129,500
Jul 13, 20219.6410.049.619.769.761,200,300
Jul 12, 20219.799.919.569.629.621,803,800
Jul 09, 20219.719.949.709.889.88861,500
Jul 08, 202110.0010.079.559.669.662,353,300
Jul 07, 202110.1510.189.9210.0610.06785,100
Jul 06, 202110.1810.349.9410.1110.111,134,800
Jul 02, 202110.1110.179.9210.1210.12868,300
Jul 01, 202110.1210.139.859.959.95933,900
Jun 30, 20219.7810.039.759.959.951,125,800
Jun 29, 20219.8710.049.819.859.851,492,300
Jun 28, 202110.2010.229.8910.0310.031,253,700
Jun 25, 202110.4710.4710.0810.1910.191,151,600
Jun 24, 202110.3710.4210.2110.3010.30916,300
Jun 23, 202110.4510.5810.2310.2810.281,342,100
Jun 22, 202110.2810.3510.1110.3010.301,037,000
Jun 21, 202110.4310.4910.2310.3710.371,038,500
Jun 18, 202110.7010.7510.2410.2410.242,249,400
Jun 17, 202110.8910.9910.4410.6510.653,228,900
Jun 16, 202111.5111.6611.2411.2611.261,246,900
Jun 15, 202111.5511.6011.3911.5311.531,286,300
Jun 14, 202111.5011.7211.4411.5511.55906,000
Jun 11, 202111.6611.7811.5911.6611.661,064,100
Jun 10, 202111.3111.7411.2711.7411.741,041,300
Jun 09, 202111.4111.5411.3211.3511.35748,100
Jun 08, 202111.4711.5211.3611.4111.41969,000
Jun 07, 202111.5211.6111.3311.5311.531,276,100
Jun 04, 202111.6011.7511.5611.6011.60850,900
Jun 03, 202111.6011.6111.3111.4911.491,625,500
Jun 02, 202111.9211.9811.7911.9011.901,422,200
Jun 01, 202112.0612.3311.8711.9311.931,884,400
May 28, 202111.7211.8911.6311.8811.881,071,400
May 27, 202111.8511.8911.6911.8111.81957,000
May 26, 202112.0012.2111.8611.9211.921,388,800
May 25, 202111.9311.9511.6611.8511.851,246,100
May 24, 202111.8811.9311.7311.8911.89759,600
May 21, 202111.8412.0211.6811.8111.812,050,600
May 20, 202111.4511.8111.4111.7611.761,360,200
May 19, 202111.3911.8111.3311.4711.472,075,400
May 18, 202111.6911.7611.4811.5811.581,216,300
May 17, 202111.2411.8111.1811.6511.652,256,300
May 14, 202110.9511.1510.9311.1211.12929,500
May 13, 202110.7810.9610.7110.8210.821,144,100
May 12, 202111.0611.1110.7810.8710.871,337,500
May 11, 202110.7011.0710.6511.0411.041,213,100
May 10, 202111.3611.4310.9511.0011.002,978,900
May 07, 202111.2511.3811.0511.1511.151,569,700
May 06, 202110.8411.2410.8211.0211.022,222,000
May 05, 202110.4810.6410.3310.6410.641,027,000
May 04, 202110.5310.8310.2910.4010.402,045,300
May 03, 202110.1210.7010.1210.6110.612,690,400
Apr 30, 202110.6710.739.839.879.874,270,700
Apr 29, 202110.8210.8310.5610.8110.811,896,100
Apr 28, 202110.7711.0010.6210.9410.941,203,200
Apr 27, 202111.1111.1810.8410.8610.861,250,300
Apr 26, 202111.0011.1510.8811.1311.131,046,200
Apr 23, 202111.3611.5411.0211.0411.041,405,100
Apr 22, 202111.6111.6111.2211.2611.261,287,900
Apr 21, 202111.5011.8311.4811.7911.791,439,000
Apr 20, 202111.2311.5411.1711.4811.481,576,400
Apr 19, 202111.2411.3811.1711.3011.301,194,900
Apr 16, 202111.4011.4111.1711.3211.321,435,300
Apr 15, 202110.9411.3510.9411.1611.161,376,500
Apr 14, 202111.2211.3710.8110.8110.811,161,200
Apr 13, 202111.1611.3911.1511.2511.251,126,700
Apr 12, 202111.2711.3010.9110.9910.991,175,500
Apr 09, 202111.2011.4311.1311.3411.341,248,300
Apr 08, 202111.4811.6011.4011.4411.441,553,000
Apr 07, 202111.3511.3511.1211.1711.171,548,600
Apr 06, 202111.3511.5511.2911.3711.371,890,400
Apr 05, 202111.2911.4111.1911.2511.251,181,000
Apr 01, 202111.0111.4710.9911.3211.323,270,400
Mar 31, 202110.5111.0210.5010.7910.792,515,900
Mar 30, 202110.5110.5810.3110.4410.441,909,700
Mar 29, 202110.7510.9310.4910.7710.771,705,100
Mar 26, 202110.7210.9410.6310.9110.911,239,600
Mar 25, 202110.7010.9210.5610.7210.721,312,800
Mar 24, 202111.1411.1410.7810.8210.821,480,700
Mar 23, 202111.5911.6011.0011.0211.022,222,600
Mar 22, 202111.9212.1111.6411.6711.671,513,500
Mar 19, 202111.9512.1711.7612.0012.003,096,100
Mar 18, 202111.9012.3711.7211.8711.872,487,800
Mar 17, 202111.4112.1411.3412.0512.052,110,800
Mar 16, 202111.5511.5611.2811.5111.511,986,400
Mar 15, 202111.5011.7811.4211.4811.482,879,900
Mar 12, 202111.1111.5711.0011.4711.471,660,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...