Australia markets closed

Eldorado Gold Corporation (EGO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.52+0.13 (+2.03%)
At close: 04:00PM EDT
6.80 +0.28 (+4.29%)
After hours: 06:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20226.236.636.106.526.522,138,500
30 June 20226.716.716.376.396.391,531,300
29 June 20226.977.026.616.766.761,542,100
28 June 20227.227.266.866.876.871,362,400
27 June 20227.127.206.997.167.161,417,500
24 June 20226.897.116.797.117.111,567,600
23 June 20227.187.236.786.876.871,651,200
22 June 20227.267.467.177.207.201,237,800
21 June 20227.337.497.187.327.321,408,000
17 June 20227.307.427.107.337.334,212,000
16 June 20227.337.517.107.367.362,205,300
15 June 20227.587.597.167.387.382,497,600
14 June 20227.697.697.257.377.372,133,500
13 June 20228.008.117.627.657.652,387,600
10 June 20227.808.407.768.338.332,939,100
09 June 20228.118.117.887.907.901,722,800
08 June 20228.308.318.108.188.181,644,300
07 June 20228.198.338.138.258.251,312,700
06 June 20228.458.568.198.288.281,876,400
03 June 20228.458.568.318.398.391,260,100
02 June 20228.248.658.198.558.551,833,800
01 June 20228.118.187.928.118.111,884,800
31 May 20228.238.347.938.038.031,943,300
27 May 20228.328.328.078.168.162,179,400
26 May 20228.308.438.128.208.201,694,900
25 May 20228.358.468.198.318.312,650,000
24 May 20228.418.568.278.498.491,497,100
23 May 20228.608.648.248.358.351,294,100
20 May 20228.578.598.308.398.391,360,400
19 May 20228.168.628.148.528.524,845,600
18 May 20228.128.197.897.947.941,779,600
17 May 20228.288.328.098.138.132,339,700
16 May 20228.098.188.028.088.082,310,800
13 May 20227.878.237.878.098.092,508,700
12 May 20228.198.257.767.947.942,767,000
11 May 20228.478.668.278.398.392,877,300
10 May 20228.688.768.238.398.392,085,900
09 May 20228.778.898.508.548.542,369,200
06 May 20229.129.198.989.029.021,417,400
05 May 20229.739.749.069.169.162,023,800
04 May 20229.599.659.299.589.582,150,900
03 May 20229.429.739.429.579.571,748,700
02 May 20229.419.519.209.469.462,674,100
29 Apr 202210.1110.219.259.729.724,809,000
28 Apr 202210.3710.6310.1610.5510.552,372,300
27 Apr 202210.4410.5910.2710.3210.321,544,800
26 Apr 202210.7410.8110.3610.3910.391,495,000
25 Apr 202210.7010.8810.4410.7410.742,050,700
22 Apr 202211.3711.4811.0611.1711.171,937,700
21 Apr 202212.0612.0811.4111.6011.602,021,100
20 Apr 202211.9512.1411.7312.1112.111,643,400
19 Apr 202212.1012.1511.8011.9211.921,936,100
18 Apr 202212.3712.4912.1712.2012.201,559,500
14 Apr 202212.1012.2611.9012.2012.202,438,900
13 Apr 202211.8112.3111.8112.1612.162,316,200
12 Apr 202211.7612.0411.6511.7211.723,231,500
11 Apr 202211.6911.7311.4311.6311.632,074,300
08 Apr 202211.0811.5711.0811.4911.491,748,200
07 Apr 202210.9711.1610.9211.0411.041,098,800
06 Apr 202211.1311.2210.8310.9410.941,712,300
05 Apr 202211.5511.7611.1111.1311.131,804,900
04 Apr 202211.5711.6211.4211.5511.552,211,600
01 Apr 202211.1311.5311.1111.5111.511,655,400
31 Mar 202211.3011.4011.1911.2111.211,493,300
30 Mar 202211.3011.6511.2511.3611.361,685,700
29 Mar 202210.9511.2710.7811.2311.232,453,400
28 Mar 202211.3711.4311.1811.2911.292,291,600
25 Mar 202211.4511.6311.4011.5911.591,241,100
24 Mar 202211.6811.7511.4811.5011.501,187,800
23 Mar 202211.3711.5811.3011.5411.541,235,800
22 Mar 202211.4111.4111.1311.2611.261,277,100
21 Mar 202211.0611.5611.0411.3711.371,917,900
18 Mar 202211.0111.1010.8711.0211.024,308,100
17 Mar 202210.9211.3910.9111.1411.142,370,100
16 Mar 202210.8210.9810.5310.8210.822,403,400
15 Mar 202210.5011.0110.4410.8710.872,245,600
14 Mar 202211.1611.1910.7210.8410.842,150,500
11 Mar 202211.2611.5511.1611.4011.402,085,600
10 Mar 202211.5711.7711.5211.6411.643,614,400
09 Mar 202211.0211.6510.9011.5211.523,399,500
08 Mar 202211.5511.8311.0511.5511.558,074,800
07 Mar 202211.3911.6511.2911.4311.433,708,600
04 Mar 202211.2311.4411.0811.3911.393,350,300
03 Mar 202211.2511.2710.9811.1911.192,268,900
02 Mar 202211.0611.3311.0111.2311.233,088,500
01 Mar 202211.0011.4410.9511.3411.344,085,400
28 Feb 202211.3511.3810.8210.9510.953,269,100
25 Feb 202210.6711.2310.6411.1811.183,564,100
24 Feb 202211.3011.3910.5310.7510.753,851,500
23 Feb 202210.8911.2110.8311.1211.123,231,300
22 Feb 202210.9611.1510.7810.8510.852,994,900
18 Feb 202210.9611.0010.7710.9610.962,828,300
17 Feb 202210.5711.0810.5411.0111.015,626,300
16 Feb 202210.3710.5410.2910.3410.343,005,900
15 Feb 202210.0010.369.8410.2710.272,465,200
14 Feb 202210.0510.3910.0010.3710.373,676,700
11 Feb 20229.2710.119.2510.0310.033,895,000
10 Feb 20229.409.659.259.289.282,322,800
09 Feb 20229.609.709.459.459.451,783,100
08 Feb 20229.429.609.349.599.591,662,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...