NYSE - Delayed Quote USD

Eldorado Gold Corporation (EGO)

14.31 -0.73 (-4.85%)
At close: April 22 at 4:00 PM EDT
14.21 -0.10 (-0.70%)
Pre-Market: 9:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 14.40 14.73 14.23 14.31 14.31 1,714,200
Apr 19, 2024 14.87 15.13 14.84 15.04 15.04 1,614,300
Apr 18, 2024 15.15 15.26 14.80 14.90 14.90 836,500
Apr 17, 2024 15.17 15.44 14.87 14.96 14.96 1,306,500
Apr 16, 2024 14.90 15.22 14.68 15.06 15.06 1,321,800
Apr 15, 2024 15.26 15.32 14.81 15.10 15.10 1,630,300
Apr 12, 2024 15.84 16.01 14.91 15.14 15.14 2,677,100
Apr 11, 2024 15.39 15.63 15.09 15.60 15.60 1,759,600
Apr 10, 2024 15.09 15.52 14.88 15.30 15.30 1,449,000
Apr 9, 2024 15.38 15.73 15.30 15.66 15.66 2,887,800
Apr 8, 2024 15.28 15.38 14.96 15.07 15.07 2,413,000
Apr 5, 2024 14.76 15.18 14.55 15.12 15.12 3,308,300
Apr 4, 2024 14.92 15.03 14.72 14.73 14.73 3,058,600
Apr 3, 2024 14.81 15.16 14.76 15.02 15.02 1,883,200
Apr 2, 2024 14.60 14.89 14.54 14.77 14.77 3,248,100
Apr 1, 2024 14.48 14.60 14.18 14.38 14.38 1,611,700
Mar 28, 2024 14.10 14.19 13.88 14.07 14.07 2,600,200
Mar 27, 2024 13.66 14.04 13.55 13.97 13.97 1,457,500
Mar 26, 2024 13.73 13.73 13.43 13.59 13.59 1,192,500
Mar 25, 2024 13.56 13.95 13.42 13.49 13.49 1,490,900
Mar 22, 2024 13.21 13.47 13.12 13.41 13.41 1,135,800
Mar 21, 2024 13.51 13.64 13.23 13.32 13.32 1,963,000
Mar 20, 2024 13.01 13.60 12.90 13.37 13.37 1,713,400
Mar 19, 2024 12.95 13.10 12.75 12.99 12.99 2,084,000
Mar 18, 2024 12.93 13.16 12.86 13.06 13.06 1,341,400
Mar 15, 2024 12.75 13.07 12.68 13.02 13.02 2,725,700
Mar 14, 2024 12.46 12.88 12.36 12.76 12.76 1,799,200
Mar 13, 2024 12.48 12.77 12.40 12.62 12.62 913,400
Mar 12, 2024 12.07 12.42 11.98 12.42 12.42 1,126,500
Mar 11, 2024 12.21 12.44 12.09 12.33 12.33 1,200,500
Mar 8, 2024 12.39 12.45 12.19 12.21 12.21 1,614,700
Mar 7, 2024 12.32 12.36 12.03 12.30 12.30 1,201,400
Mar 6, 2024 11.97 12.34 11.93 12.16 12.16 1,638,900
Mar 5, 2024 11.53 11.86 11.29 11.80 11.80 3,322,100
Mar 4, 2024 10.93 11.37 10.93 11.36 11.36 2,377,800
Mar 1, 2024 10.55 10.87 10.36 10.83 10.83 2,037,500
Feb 29, 2024 10.41 10.55 10.24 10.39 10.39 1,572,400
Feb 28, 2024 10.31 10.37 10.04 10.15 10.15 1,654,500
Feb 27, 2024 10.77 10.88 10.32 10.33 10.33 2,450,000
Feb 26, 2024 10.37 10.78 10.25 10.76 10.76 1,874,900
Feb 23, 2024 11.02 11.11 9.72 10.59 10.59 4,966,300
Feb 22, 2024 11.26 11.36 11.10 11.27 11.27 1,595,000
Feb 21, 2024 11.26 11.41 11.07 11.37 11.37 2,303,600
Feb 20, 2024 11.05 11.32 10.94 11.30 11.30 1,933,700
Feb 16, 2024 11.00 11.11 10.87 10.94 10.94 1,577,700
Feb 15, 2024 11.10 11.28 10.95 11.04 11.04 1,688,700
Feb 14, 2024 10.85 10.96 10.79 10.88 10.88 1,086,300
Feb 13, 2024 11.41 11.45 10.64 10.85 10.85 2,979,800
Feb 12, 2024 11.88 11.97 11.74 11.80 11.80 985,600
Feb 9, 2024 12.09 12.10 11.74 11.89 11.89 1,294,000
Feb 8, 2024 12.30 12.42 12.08 12.16 12.16 1,067,400
Feb 7, 2024 12.36 12.48 12.14 12.33 12.33 886,400
Feb 6, 2024 12.30 12.44 12.22 12.38 12.38 641,100
Feb 5, 2024 12.09 12.25 12.03 12.20 12.20 763,500
Feb 2, 2024 12.49 12.50 12.19 12.37 12.37 1,712,500
Feb 1, 2024 12.37 12.91 12.37 12.90 12.90 1,488,700
Jan 31, 2024 12.21 12.46 12.12 12.21 12.21 1,244,700
Jan 30, 2024 12.13 12.24 11.92 12.10 12.10 1,323,400
Jan 29, 2024 12.34 12.34 12.04 12.07 12.07 2,002,100
Jan 26, 2024 12.28 12.38 12.12 12.20 12.20 1,232,000
Jan 25, 2024 12.18 12.54 11.96 12.42 12.42 1,417,200
Jan 24, 2024 12.90 12.93 11.97 11.99 11.99 2,277,100
Jan 23, 2024 12.89 12.89 12.52 12.65 12.65 1,242,500
Jan 22, 2024 12.51 12.93 12.50 12.73 12.73 1,268,000
Jan 19, 2024 12.78 12.83 12.36 12.64 12.64 1,222,600
Jan 18, 2024 12.67 12.76 12.55 12.62 12.62 1,257,100
Jan 17, 2024 12.43 12.55 12.22 12.54 12.54 1,214,900
Jan 16, 2024 12.51 12.99 12.46 12.67 12.67 1,140,400
Jan 12, 2024 12.59 12.91 12.50 12.72 12.72 1,213,000
Jan 11, 2024 12.16 12.26 11.91 12.15 12.15 927,800
Jan 10, 2024 12.12 12.25 12.00 12.19 12.19 912,900
Jan 9, 2024 12.10 12.13 11.87 12.08 12.08 762,600
Jan 8, 2024 11.82 12.23 11.79 12.13 12.13 1,172,100
Jan 5, 2024 11.88 12.27 11.78 11.96 11.96 1,427,500
Jan 4, 2024 11.94 12.11 11.77 11.92 11.92 1,644,100
Jan 3, 2024 12.16 12.26 11.77 11.89 11.89 2,080,800
Jan 2, 2024 12.92 13.03 12.57 12.62 12.62 1,622,200
Dec 29, 2023 12.96 13.09 12.81 12.97 12.97 1,239,800
Dec 28, 2023 13.24 13.34 13.05 13.07 13.07 1,271,200
Dec 27, 2023 13.39 13.59 13.23 13.30 13.30 1,180,500
Dec 26, 2023 13.38 13.48 13.14 13.30 13.30 826,300
Dec 22, 2023 13.29 13.71 13.19 13.28 13.28 3,116,500
Dec 21, 2023 12.96 13.06 12.87 13.04 13.04 1,724,700
Dec 20, 2023 13.16 13.18 12.71 12.71 12.71 1,730,000
Dec 19, 2023 12.86 13.35 12.79 13.19 13.19 1,558,000
Dec 18, 2023 12.81 12.92 12.68 12.80 12.80 1,246,100
Dec 15, 2023 12.54 12.83 12.47 12.67 12.67 3,513,800
Dec 14, 2023 12.96 13.16 12.46 12.59 12.59 2,346,200
Dec 13, 2023 11.95 12.69 11.73 12.68 12.68 2,439,000
Dec 12, 2023 12.29 12.31 11.93 11.95 11.95 1,821,200
Dec 11, 2023 12.28 12.34 12.11 12.29 12.29 1,350,200
Dec 8, 2023 12.61 12.80 12.24 12.49 12.49 2,349,400
Dec 7, 2023 12.95 12.96 12.78 12.82 12.82 1,301,600
Dec 6, 2023 12.97 13.03 12.75 12.92 12.92 1,620,900
Dec 5, 2023 12.98 13.02 12.62 12.83 12.83 2,031,000
Dec 4, 2023 13.28 13.30 12.80 13.06 13.06 2,418,600
Dec 1, 2023 13.17 13.56 13.02 13.52 13.52 2,649,400
Nov 30, 2023 12.83 13.14 12.83 13.13 13.13 1,859,400
Nov 29, 2023 12.90 13.00 12.75 12.95 12.95 1,677,700
Nov 28, 2023 12.39 12.97 12.36 12.97 12.97 3,209,900
Nov 27, 2023 12.14 12.37 12.04 12.26 12.26 2,128,600
Nov 24, 2023 11.74 12.02 11.70 11.97 11.97 1,391,300
Nov 22, 2023 11.46 11.70 11.42 11.67 11.67 1,446,800
Nov 21, 2023 11.31 11.77 11.27 11.47 11.47 2,220,900
Nov 20, 2023 10.98 11.24 10.93 11.09 11.09 1,168,400
Nov 17, 2023 11.24 11.26 11.11 11.14 11.14 1,371,400
Nov 16, 2023 10.73 11.15 10.67 11.11 11.11 1,815,100
Nov 15, 2023 10.71 10.72 10.51 10.66 10.66 884,000
Nov 14, 2023 10.60 10.77 10.52 10.71 10.71 1,607,700
Nov 13, 2023 10.37 10.50 10.29 10.29 10.29 1,405,100
Nov 10, 2023 10.40 10.48 10.27 10.42 10.42 1,154,100
Nov 9, 2023 10.51 10.81 10.37 10.53 10.53 1,254,500
Nov 8, 2023 10.73 10.81 10.45 10.48 10.48 1,427,100
Nov 7, 2023 10.96 10.98 10.66 10.83 10.83 1,910,600
Nov 6, 2023 11.12 11.24 11.03 11.14 11.14 961,900
Nov 3, 2023 11.09 11.39 10.97 11.20 11.20 3,112,700
Nov 2, 2023 11.10 11.20 10.81 10.92 10.92 3,105,500
Nov 1, 2023 10.83 10.98 10.66 10.95 10.95 1,929,500
Oct 31, 2023 10.79 11.19 10.69 10.81 10.81 3,129,900
Oct 30, 2023 10.88 11.02 10.73 10.88 10.88 3,080,500
Oct 27, 2023 10.17 11.07 10.03 10.78 10.78 4,197,600
Oct 26, 2023 10.21 10.23 9.86 9.88 9.88 1,790,400
Oct 25, 2023 10.28 10.56 10.20 10.20 10.20 2,327,900
Oct 24, 2023 10.12 10.37 10.10 10.34 10.34 1,698,600
Oct 23, 2023 10.08 10.32 9.91 10.24 10.24 2,365,000
Oct 20, 2023 10.20 10.46 10.14 10.21 10.21 2,070,600
Oct 19, 2023 10.07 10.17 9.94 10.13 10.13 1,432,400
Oct 18, 2023 10.01 10.30 9.94 10.07 10.07 1,610,800
Oct 17, 2023 9.75 9.97 9.71 9.96 9.96 1,192,500
Oct 16, 2023 9.73 9.87 9.62 9.76 9.76 1,226,600
Oct 13, 2023 9.70 9.92 9.58 9.80 9.80 1,920,900
Oct 12, 2023 9.64 9.68 9.30 9.33 9.33 1,520,900
Oct 11, 2023 9.31 9.61 9.26 9.60 9.60 1,890,700
Oct 10, 2023 9.06 9.16 9.06 9.11 9.11 949,600
Oct 9, 2023 9.10 9.16 9.00 9.02 9.02 854,800
Oct 6, 2023 8.70 8.99 8.66 8.93 8.93 1,349,500
Oct 5, 2023 8.43 8.70 8.43 8.70 8.70 965,200
Oct 4, 2023 8.66 8.67 8.36 8.47 8.47 1,520,700
Oct 3, 2023 8.33 8.70 8.30 8.68 8.68 1,247,600
Oct 2, 2023 8.73 8.76 8.35 8.43 8.43 2,174,000
Sep 29, 2023 9.12 9.18 8.84 8.91 8.91 728,400
Sep 28, 2023 8.96 9.00 8.77 8.96 8.96 1,982,000
Sep 27, 2023 9.26 9.26 8.77 8.99 8.99 1,551,100
Sep 26, 2023 9.45 9.51 9.13 9.19 9.19 1,519,600
Sep 25, 2023 9.53 9.59 9.38 9.59 9.59 1,269,200
Sep 22, 2023 9.86 9.86 9.59 9.60 9.60 608,000
Sep 21, 2023 9.82 9.86 9.68 9.71 9.71 722,600
Sep 20, 2023 10.06 10.21 9.99 10.05 10.05 727,700
Sep 19, 2023 10.18 10.25 9.93 10.00 10.00 1,020,700
Sep 18, 2023 9.99 10.13 9.87 10.13 10.13 878,000
Sep 15, 2023 9.88 10.08 9.86 10.02 10.02 4,757,100
Sep 14, 2023 9.65 9.87 9.65 9.74 9.74 783,000
Sep 13, 2023 9.74 9.84 9.58 9.63 9.63 779,100
Sep 12, 2023 9.79 9.98 9.71 9.73 9.73 1,110,100
Sep 11, 2023 9.56 9.95 9.50 9.80 9.80 1,155,200
Sep 8, 2023 9.45 9.61 9.41 9.46 9.46 988,600
Sep 7, 2023 9.55 9.55 9.39 9.47 9.47 668,300
Sep 6, 2023 9.56 9.79 9.52 9.54 9.54 972,000
Sep 5, 2023 9.49 9.69 9.46 9.57 9.57 1,902,200
Sep 1, 2023 9.70 9.73 9.53 9.56 9.56 749,100
Aug 31, 2023 9.53 9.60 9.40 9.57 9.57 747,500
Aug 30, 2023 9.50 9.65 9.48 9.55 9.55 862,200
Aug 29, 2023 9.17 9.48 9.15 9.47 9.47 593,800
Aug 28, 2023 8.99 9.22 8.95 9.21 9.21 743,100
Aug 25, 2023 9.00 9.13 8.87 8.94 8.94 644,800
Aug 24, 2023 9.21 9.27 9.03 9.06 9.06 958,000
Aug 23, 2023 8.90 9.27 8.81 9.21 9.21 1,280,500
Aug 22, 2023 8.75 8.80 8.60 8.77 8.77 1,224,000
Aug 21, 2023 8.68 8.71 8.52 8.69 8.69 892,500
Aug 18, 2023 8.71 8.73 8.57 8.66 8.66 744,600
Aug 17, 2023 8.87 8.94 8.71 8.76 8.76 1,222,900
Aug 16, 2023 8.79 8.86 8.71 8.81 8.81 1,166,300
Aug 15, 2023 8.95 8.98 8.78 8.84 8.84 1,279,500
Aug 14, 2023 9.03 9.13 8.95 9.02 9.02 484,300
Aug 11, 2023 9.00 9.17 8.95 9.16 9.16 1,356,600
Aug 10, 2023 9.20 9.29 9.04 9.08 9.08 921,900
Aug 9, 2023 9.23 9.23 9.06 9.09 9.09 690,900
Aug 8, 2023 9.07 9.24 9.00 9.17 9.17 747,100
Aug 7, 2023 9.26 9.34 9.13 9.21 9.21 765,500
Aug 4, 2023 9.27 9.47 9.23 9.24 9.24 1,029,100
Aug 3, 2023 9.37 9.38 9.15 9.22 9.22 1,159,100
Aug 2, 2023 9.59 9.61 9.36 9.38 9.38 2,045,100
Aug 1, 2023 9.59 9.79 9.49 9.67 9.67 1,084,300
Jul 31, 2023 9.67 9.95 9.60 9.81 9.81 1,263,000
Jul 28, 2023 10.03 10.12 9.30 9.62 9.62 3,028,600
Jul 27, 2023 10.74 10.74 10.13 10.15 10.15 2,533,400
Jul 26, 2023 10.96 11.06 10.77 10.84 10.84 1,552,100
Jul 25, 2023 10.98 11.06 10.88 11.01 11.01 764,700
Jul 24, 2023 10.91 11.03 10.84 10.95 10.95 784,900
Jul 21, 2023 10.99 11.06 10.91 10.98 10.98 849,900
Jul 20, 2023 11.34 11.35 10.96 11.09 11.09 967,200
Jul 19, 2023 11.40 11.40 11.29 11.36 11.36 1,252,900
Jul 18, 2023 11.31 11.53 11.22 11.35 11.35 913,600
Jul 17, 2023 11.00 11.26 10.95 11.17 11.17 991,900
Jul 14, 2023 11.10 11.19 10.94 11.09 11.09 850,600
Jul 13, 2023 11.02 11.16 10.96 11.08 11.08 1,244,700
Jul 12, 2023 10.53 11.00 10.46 10.97 10.97 2,424,100
Jul 11, 2023 10.40 10.52 10.23 10.35 10.35 1,043,700
Jul 10, 2023 9.88 10.34 9.86 10.33 10.33 1,036,100
Jul 7, 2023 9.85 10.06 9.83 9.94 9.94 797,600
Jul 6, 2023 9.94 9.99 9.79 9.81 9.81 1,201,900
Jul 5, 2023 10.25 10.35 10.09 10.09 10.09 1,209,500
Jul 3, 2023 10.17 10.30 10.09 10.26 10.26 495,800
Jun 30, 2023 10.02 10.14 9.88 10.10 10.10 1,446,200
Jun 29, 2023 9.66 9.96 9.62 9.95 9.95 1,446,200
Jun 28, 2023 9.54 9.93 9.52 9.77 9.77 1,654,300
Jun 27, 2023 9.89 9.95 9.53 9.58 9.58 2,465,800
Jun 26, 2023 9.93 9.99 9.84 9.88 9.88 588,800
Jun 23, 2023 9.87 10.03 9.77 9.85 9.85 1,258,900
Jun 22, 2023 9.74 9.85 9.71 9.83 9.83 833,000
Jun 21, 2023 9.73 9.91 9.72 9.86 9.86 842,800
Jun 20, 2023 9.95 9.98 9.78 9.83 9.83 1,320,100
Jun 16, 2023 9.94 10.23 9.86 10.18 10.18 1,929,000
Jun 15, 2023 9.89 9.97 9.77 9.92 9.92 1,365,000
Jun 14, 2023 10.07 10.17 9.82 9.96 9.96 1,527,700
Jun 13, 2023 9.91 10.09 9.89 9.92 9.92 1,171,300
Jun 12, 2023 9.67 9.93 9.65 9.91 9.91 696,200
Jun 9, 2023 9.84 10.03 9.74 9.77 9.77 1,231,700
Jun 8, 2023 9.88 10.00 9.81 9.86 9.86 1,122,000
Jun 7, 2023 9.84 10.11 9.50 9.73 9.73 2,014,000
Jun 6, 2023 9.51 9.84 9.46 9.84 9.84 1,936,000
Jun 5, 2023 9.60 9.77 9.55 9.68 9.68 762,900
Jun 2, 2023 9.93 10.01 9.61 9.67 9.67 1,253,900
Jun 1, 2023 9.51 10.06 9.44 9.92 9.92 2,105,100
May 31, 2023 9.52 9.68 9.26 9.43 9.43 5,483,400
May 30, 2023 10.22 10.45 10.21 10.28 10.28 1,918,000
May 26, 2023 10.14 10.22 10.04 10.19 10.19 1,473,200
May 25, 2023 10.07 10.10 9.90 9.95 9.95 1,643,900
May 24, 2023 10.45 10.47 10.07 10.14 10.14 1,601,200
May 23, 2023 10.22 10.45 10.13 10.42 10.42 1,258,000
May 22, 2023 10.42 10.46 10.33 10.33 10.33 698,900
May 19, 2023 10.52 10.61 10.30 10.41 10.41 1,450,200
May 18, 2023 10.66 10.67 10.35 10.49 10.49 1,939,600
May 17, 2023 11.06 11.07 10.77 10.87 10.87 1,099,200
May 16, 2023 11.19 11.33 11.02 11.07 11.07 1,228,700
May 15, 2023 11.35 11.45 11.28 11.29 11.29 1,458,000
May 12, 2023 11.30 11.34 11.16 11.24 11.24 1,072,600
May 11, 2023 11.51 11.63 11.20 11.33 11.33 2,179,000
May 10, 2023 11.94 12.00 11.51 11.68 11.68 1,845,000
May 9, 2023 11.86 12.03 11.78 11.96 11.96 1,204,400
May 8, 2023 12.02 12.07 11.79 11.93 11.93 1,200,400
May 5, 2023 11.53 12.11 11.50 11.99 11.99 1,668,300
May 4, 2023 11.89 12.07 11.87 11.92 11.92 2,894,500
May 3, 2023 11.48 12.07 11.48 11.82 11.82 2,980,400
May 2, 2023 11.19 11.64 11.00 11.59 11.59 2,658,900
May 1, 2023 11.18 11.49 11.09 11.19 11.19 1,797,200
Apr 28, 2023 10.69 11.63 10.64 11.05 11.05 4,076,800
Apr 27, 2023 10.43 10.54 10.27 10.52 10.52 1,491,800
Apr 26, 2023 10.76 10.79 10.42 10.46 10.46 1,641,100
Apr 25, 2023 10.66 10.72 10.44 10.67 10.67 1,220,300
Apr 24, 2023 10.72 10.84 10.63 10.76 10.76 734,000

Related Tickers

IAG IAMGOLD Corporation
3.4900
-4.64%
 
AGI Alamos Gold Inc.
14.76
-3.53%
 
GFI Gold Fields Limited
16.66
-5.61%
 
HMY Harmony Gold Mining Company Limited
8.71
-6.24%
 
KGC Kinross Gold Corporation
6.47
-4.43%
 
NGD New Gold Inc.
1.7200
-1.71%
 
AU AngloGold Ashanti plc
22.03
-7.59%
 
CGAU Centerra Gold Inc.
6.07
-1.94%
 
RGLD Royal Gold, Inc.
118.82
-3.19%
 
FSM Fortuna Silver Mines Inc.
4.4900
-3.44%