Mail

EGO - Eldorado Gold Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	9.84	10.03	9.74	9.77	9.77	1,231,700
08 June 2023	9.88	10.00	9.81	9.86	9.86	1,122,000
07 June 2023	9.84	10.11	9.50	9.73	9.73	2,014,000
06 June 2023	9.51	9.84	9.46	9.84	9.84	1,936,000
05 June 2023	9.60	9.77	9.55	9.68	9.68	762,900
02 June 2023	9.93	10.01	9.61	9.67	9.67	1,253,900
01 June 2023	9.51	10.06	9.44	9.92	9.92	2,105,100
31 May 2023	9.52	9.68	9.26	9.43	9.43	5,483,400
30 May 2023	10.22	10.45	10.21	10.28	10.28	1,918,000
26 May 2023	10.14	10.22	10.04	10.19	10.19	1,473,200
25 May 2023	10.07	10.10	9.90	9.95	9.95	1,643,900
24 May 2023	10.45	10.47	10.07	10.14	10.14	1,601,200
23 May 2023	10.22	10.45	10.13	10.42	10.42	1,258,000
22 May 2023	10.42	10.46	10.33	10.33	10.33	698,900
19 May 2023	10.52	10.61	10.30	10.41	10.41	1,450,200
18 May 2023	10.66	10.67	10.35	10.49	10.49	1,939,600
17 May 2023	11.06	11.07	10.77	10.87	10.87	1,099,200
16 May 2023	11.19	11.33	11.02	11.07	11.07	1,228,700
15 May 2023	11.35	11.45	11.28	11.29	11.29	1,458,000
12 May 2023	11.30	11.34	11.16	11.24	11.24	1,072,600
11 May 2023	11.51	11.63	11.20	11.33	11.33	2,179,000
10 May 2023	11.94	12.00	11.51	11.68	11.68	1,845,000
09 May 2023	11.86	12.03	11.78	11.96	11.96	1,204,400
08 May 2023	12.02	12.07	11.79	11.93	11.93	1,200,400
05 May 2023	11.53	12.11	11.50	11.99	11.99	1,668,300
04 May 2023	11.89	12.07	11.87	11.92	11.92	2,894,500
03 May 2023	11.48	12.07	11.48	11.82	11.82	2,980,400
02 May 2023	11.19	11.64	11.00	11.59	11.59	2,658,900
01 May 2023	11.18	11.49	11.09	11.19	11.19	1,797,200
28 Apr 2023	10.69	11.63	10.64	11.05	11.05	4,076,800
27 Apr 2023	10.43	10.54	10.27	10.52	10.52	1,491,800
26 Apr 2023	10.76	10.79	10.42	10.46	10.46	1,641,100
25 Apr 2023	10.66	10.72	10.44	10.67	10.67	1,220,300
24 Apr 2023	10.72	10.84	10.63	10.76	10.76	734,000
21 Apr 2023	10.76	10.86	10.60	10.68	10.68	1,552,200
20 Apr 2023	11.04	11.12	10.77	10.86	10.86	2,155,200
19 Apr 2023	10.98	11.17	10.88	11.06	11.06	1,351,500
18 Apr 2023	11.31	11.54	11.19	11.31	11.31	1,669,600
17 Apr 2023	11.49	11.49	11.17	11.18	11.18	1,260,400
14 Apr 2023	11.31	11.56	11.08	11.55	11.55	1,651,900
13 Apr 2023	11.36	11.58	11.24	11.52	11.52	2,363,200
12 Apr 2023	11.22	11.31	11.04	11.20	11.20	1,602,900
11 Apr 2023	10.84	11.22	10.83	10.99	10.99	1,798,500
10 Apr 2023	10.69	10.84	10.59	10.83	10.83	1,081,000
06 Apr 2023	10.72	10.92	10.63	10.82	10.82	828,400
05 Apr 2023	10.94	11.06	10.70	10.84	10.84	1,954,500
04 Apr 2023	10.68	10.97	10.62	10.90	10.90	1,839,200
03 Apr 2023	10.41	10.78	10.41	10.71	10.71	1,512,100
31 Mar 2023	10.46	10.57	10.24	10.36	10.36	1,419,800
30 Mar 2023	10.41	10.49	10.28	10.46	10.46	1,420,000
29 Mar 2023	10.10	10.44	10.08	10.29	10.29	1,924,900
28 Mar 2023	9.97	10.22	9.77	10.17	10.17	1,890,200
27 Mar 2023	9.59	9.96	9.49	9.95	9.95	2,011,500
24 Mar 2023	9.85	9.98	9.72	9.83	9.83	1,323,600
23 Mar 2023	9.81	10.03	9.74	9.79	9.79	1,671,400
22 Mar 2023	9.56	9.88	9.46	9.76	9.76	2,005,800
21 Mar 2023	9.93	9.97	9.44	9.51	9.51	1,743,800
20 Mar 2023	9.97	10.07	9.84	10.04	10.04	2,362,500
17 Mar 2023	9.55	10.09	9.47	9.90	9.90	5,301,800
16 Mar 2023	9.60	9.60	9.20	9.45	9.45	1,664,700
15 Mar 2023	9.85	9.93	9.43	9.58	9.58	2,150,500
14 Mar 2023	9.59	9.82	9.47	9.73	9.73	1,591,200
13 Mar 2023	9.44	9.79	9.37	9.58	9.58	3,042,200
10 Mar 2023	9.19	9.40	9.07	9.12	9.12	2,596,700
09 Mar 2023	9.35	9.44	9.15	9.21	9.21	792,600
08 Mar 2023	9.28	9.40	9.13	9.23	9.23	2,792,100
07 Mar 2023	9.44	9.48	9.09	9.22	9.22	1,330,100
06 Mar 2023	9.79	9.88	9.47	9.60	9.60	1,349,500
03 Mar 2023	9.53	9.86	9.39	9.86	9.86	2,424,200
02 Mar 2023	9.52	9.56	9.36	9.45	9.45	1,393,800
01 Mar 2023	9.47	9.67	9.29	9.62	9.62	1,439,200
28 Feb 2023	9.11	9.39	9.01	9.32	9.32	1,504,400
27 Feb 2023	9.00	9.11	8.63	9.10	9.10	2,315,600
24 Feb 2023	8.33	8.93	8.12	8.90	8.90	3,552,900
23 Feb 2023	8.49	8.49	8.32	8.37	8.37	2,635,900
22 Feb 2023	8.46	8.48	8.26	8.44	8.44	2,435,400
21 Feb 2023	8.62	8.76	8.41	8.52	8.52	3,395,800
17 Feb 2023	8.80	8.90	8.61	8.72	8.72	3,170,700
16 Feb 2023	8.81	9.08	8.69	8.99	8.99	2,113,000
15 Feb 2023	8.82	8.93	8.78	8.89	8.89	1,273,500
14 Feb 2023	8.92	9.21	8.82	9.10	9.10	1,301,000
13 Feb 2023	8.93	9.11	8.90	9.00	9.00	1,453,700
10 Feb 2023	9.21	9.27	8.97	9.04	9.04	1,555,500
09 Feb 2023	9.55	9.69	9.08	9.20	9.20	2,087,000
08 Feb 2023	9.37	9.59	9.27	9.45	9.45	1,196,400
07 Feb 2023	9.27	9.40	9.10	9.34	9.34	950,700
06 Feb 2023	9.32	9.33	9.11	9.21	9.21	1,285,300
03 Feb 2023	9.22	9.48	9.12	9.35	9.35	1,973,700
02 Feb 2023	9.94	9.97	9.37	9.53	9.53	1,807,300
01 Feb 2023	9.52	9.98	9.50	9.90	9.90	1,334,600
31 Jan 2023	9.27	9.60	9.26	9.56	9.56	829,700
30 Jan 2023	9.42	9.63	9.35	9.45	9.45	1,623,200
27 Jan 2023	9.57	9.58	9.40	9.48	9.48	1,130,800
26 Jan 2023	9.62	9.64	9.45	9.63	9.63	1,122,900
25 Jan 2023	9.26	9.65	9.24	9.62	9.62	1,787,000
24 Jan 2023	9.27	9.49	9.07	9.42	9.42	1,739,700
23 Jan 2023	9.08	9.23	8.99	9.22	9.22	1,427,100
20 Jan 2023	8.85	9.17	8.80	9.16	9.16	1,573,900
19 Jan 2023	8.89	9.03	8.81	8.96	8.96	1,812,800
18 Jan 2023	8.92	9.23	8.70	8.80	8.80	2,103,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...