New Zealand markets close in 5 hours 1 minute

Eldorado Gold Corporation (EGO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.36+0.64 (+4.07%)
At close: 04:00PM EDT
16.36 -0.00 (-0.03%)
After hours: 05:54PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202415.7016.5115.7016.3616.361,923,776
05 Jun 202415.7615.8315.4315.7215.721,070,700
04 Jun 202415.9115.9815.4915.7415.741,086,100
03 Jun 202416.1716.3316.0416.2016.201,363,700
31 May 202416.3816.4516.0216.1716.171,284,500
30 May 202416.0416.3616.0216.3016.301,010,000
29 May 202415.9616.4615.9616.0716.071,674,600
28 May 202415.9016.0015.7515.8815.881,009,300
24 May 202415.5415.6415.5015.5915.591,010,700
23 May 202415.6215.8115.3315.3415.341,628,100
22 May 202416.2516.2915.5715.7215.721,477,600
21 May 202416.3216.5616.2316.5216.521,178,900
20 May 202416.3616.7016.3216.4816.481,417,400
17 May 202415.5416.2015.5016.1916.191,681,400
16 May 202414.9815.3814.7815.2915.291,477,100
15 May 202415.0915.0914.6915.0015.001,100,400
14 May 202415.1015.2314.6314.8214.821,252,700
13 May 202415.2515.4215.0215.0715.071,144,700
10 May 202415.2915.5715.2515.3015.301,667,600
09 May 202415.2015.3214.9315.0815.081,495,300
08 May 202414.7615.2014.7415.0915.091,034,000
07 May 202414.7515.0314.7514.9414.941,052,100
06 May 202414.6614.8314.6214.7514.75947,600
03 May 202414.7314.7614.2014.3114.311,258,100
02 May 202414.3014.8214.1514.6414.641,250,700
01 May 202414.3714.8114.2814.4114.411,353,800
30 Apr 202414.7114.8714.2614.2614.261,510,100
29 Apr 202415.2015.6515.0015.1915.191,484,900
26 Apr 202415.1816.0714.9915.2015.202,138,500
25 Apr 202414.3614.8514.2414.7814.781,604,700
24 Apr 202414.3214.4514.2914.3414.34780,300
23 Apr 202414.1614.4714.0814.4514.451,218,200
22 Apr 202414.4014.7314.2314.3114.311,714,200
19 Apr 202414.8715.1314.8415.0415.041,614,300
18 Apr 202415.1515.2614.8014.9014.90836,500
17 Apr 202415.1715.4414.8714.9614.961,306,500
16 Apr 202414.9015.2214.6815.0615.061,321,800
15 Apr 202415.2615.3214.8115.1015.101,630,300
12 Apr 202415.8416.0114.9115.1415.142,677,100
11 Apr 202415.3915.6315.0915.6015.601,759,600
10 Apr 202415.0915.5214.8815.3015.301,449,000
09 Apr 202415.3815.7315.3015.6615.662,887,800
08 Apr 202415.2815.3814.9615.0715.072,413,000
05 Apr 202414.7615.1814.5515.1215.123,308,300
04 Apr 202414.9215.0314.7214.7314.733,058,600
03 Apr 202414.8115.1614.7615.0215.021,883,200
02 Apr 202414.6014.8914.5414.7714.773,248,100
01 Apr 202414.4814.6014.1814.3814.381,611,700
28 Mar 202414.1014.1913.8814.0714.072,600,200
27 Mar 202413.6614.0413.5513.9713.971,457,500
26 Mar 202413.7313.7313.4313.5913.591,192,500
25 Mar 202413.5613.9513.4213.4913.491,490,900
22 Mar 202413.2113.4713.1213.4113.411,135,800
21 Mar 202413.5113.6413.2313.3213.321,963,000
20 Mar 202413.0113.6012.9013.3713.371,713,400
19 Mar 202412.9513.1012.7512.9912.992,084,000
18 Mar 202412.9313.1612.8613.0613.061,341,400
15 Mar 202412.7513.0712.6813.0213.022,725,700
14 Mar 202412.4612.8812.3612.7612.761,799,200
13 Mar 202412.4812.7712.4012.6212.62913,400
12 Mar 202412.0712.4211.9812.4212.421,126,500
11 Mar 202412.2112.4412.0912.3312.331,200,500
08 Mar 202412.3912.4512.1912.2112.211,614,700
07 Mar 202412.3212.3612.0312.3012.301,201,400
06 Mar 202411.9712.3411.9312.1612.161,638,900
05 Mar 202411.5311.8611.2911.8011.803,322,100
04 Mar 202410.9311.3710.9311.3611.362,377,800
01 Mar 202410.5510.8710.3610.8310.832,037,500
29 Feb 202410.4110.5510.2410.3910.391,572,400
28 Feb 202410.3110.3710.0410.1510.151,654,500
27 Feb 202410.7710.8810.3210.3310.332,450,000
26 Feb 202410.3710.7810.2510.7610.761,874,900
23 Feb 202411.0211.119.7210.5910.594,966,300
22 Feb 202411.2611.3611.1011.2711.271,595,000
21 Feb 202411.2611.4111.0711.3711.372,303,600
20 Feb 202411.0511.3210.9411.3011.301,933,700
16 Feb 202411.0011.1110.8710.9410.941,577,700
15 Feb 202411.1011.2810.9511.0411.041,688,700
14 Feb 202410.8510.9610.7910.8810.881,086,300
13 Feb 202411.4111.4510.6410.8510.852,979,800
12 Feb 202411.8811.9711.7411.8011.80985,600
09 Feb 202412.0912.1011.7411.8911.891,294,000
08 Feb 202412.3012.4212.0812.1612.161,067,400
07 Feb 202412.3612.4812.1412.3312.33886,400
06 Feb 202412.3012.4412.2212.3812.38641,100
05 Feb 202412.0912.2512.0312.2012.20763,500
02 Feb 202412.4912.5012.1912.3712.371,712,500
01 Feb 202412.3712.9112.3712.9012.901,488,700
31 Jan 202412.2112.4612.1212.2112.211,244,700
30 Jan 202412.1312.2411.9212.1012.101,323,400
29 Jan 202412.3412.3412.0412.0712.072,002,100
26 Jan 202412.2812.3812.1212.2012.201,232,000
25 Jan 202412.1812.5411.9612.4212.421,417,200
24 Jan 202412.9012.9311.9711.9911.992,277,100
23 Jan 202412.8912.8912.5212.6512.651,242,500
22 Jan 202412.5112.9312.5012.7312.731,268,000
19 Jan 202412.7812.8312.3612.6412.641,222,600
18 Jan 202412.6712.7612.5512.6212.621,257,100
17 Jan 202412.4312.5512.2212.5412.541,214,900
16 Jan 202412.5112.9912.4612.6712.671,140,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...