Australia markets open in 9 hours 57 minutes

Eldorado Gold Corporation (EGO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.39-0.13 (-1.53%)
At close: 04:00PM EDT
8.20 -0.19 (-2.26%)
After hours: 07:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20229.129.198.989.029.021,416,600
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 202210.1110.219.259.729.724,804,500
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
07 Feb 20229.159.479.059.409.402,365,600
04 Feb 20228.819.138.819.039.031,787,300
03 Feb 20228.799.048.718.868.861,899,300
02 Feb 20228.829.108.658.908.902,235,400
01 Feb 20228.889.078.768.798.791,345,400
31 Jan 20228.688.808.518.758.751,686,000
28 Jan 20228.518.608.368.538.532,033,700
27 Jan 20228.708.948.588.628.622,718,900
26 Jan 20229.299.478.868.938.932,331,100
25 Jan 20228.849.358.829.359.352,278,000
24 Jan 20229.079.168.748.998.992,534,700
21 Jan 20229.599.599.129.229.222,773,200
20 Jan 20229.9710.029.509.509.502,635,300
19 Jan 20229.319.979.269.919.914,443,100
18 Jan 20229.479.489.129.249.242,080,200
14 Jan 20229.509.639.429.549.541,448,700
13 Jan 20229.659.739.519.549.541,893,900
12 Jan 20229.609.689.449.669.661,580,000
11 Jan 20229.359.539.239.529.521,869,000
10 Jan 20229.009.358.959.349.342,051,200
07 Jan 20228.949.118.859.079.071,397,300
06 Jan 20228.989.038.798.888.882,992,600
05 Jan 20229.409.689.089.149.142,745,900
04 Jan 20229.169.419.099.329.322,274,800
03 Jan 20229.199.419.129.139.131,024,600
31 Dec 20219.379.479.299.359.351,331,000
30 Dec 20219.289.479.279.379.371,311,800
29 Dec 20219.219.429.159.259.25922,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...