Eldorado Gold Corporation (TSX: ELD )

22.86 -0.63 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 23.20 23.24 22.73 22.86 244,241 -0.63(-2.68%)
Oct 04, 2024 23.71 24.25 23.43 23.49 265,997 -0.31(-1.30%)
Oct 03, 2024 23.55 23.87 23.36 23.80 170,106 -0.01(-0.04%)
Oct 02, 2024 23.66 24.14 23.60 23.81 218,761 +0.01(+0.04%)
Oct 01, 2024 23.77 24.43 23.64 23.80 329,151 +0.29(+1.23%)
Sep 30, 2024 23.41 23.58 23.13 23.51 332,218 -0.29(-1.22%)
Sep 27, 2024 24.86 25.00 23.75 23.80 291,673 -1.11(-4.46%)
Sep 26, 2024 24.85 25.37 24.80 24.91 420,107 +0.26(+1.05%)
Sep 25, 2024 24.09 24.66 23.94 24.65 639,252 +0.56(+2.32%)
Sep 24, 2024 23.93 24.31 23.68 24.09 397,685 +0.37(+1.56%)
Sep 23, 2024 23.77 24.30 23.63 23.72 1,680,071 +0.11(+0.47%)
Sep 20, 2024 23.85 24.07 23.58 23.61 1,766,082 +0.13(+0.55%)
Sep 19, 2024 23.75 23.85 23.18 23.48 437,414 +0.26(+1.12%)
Sep 18, 2024 23.73 24.35 23.21 23.22 314,784 -0.41(-1.74%)
Sep 17, 2024 24.01 24.04 23.47 23.63 280,385 -0.48(-1.99%)
Sep 16, 2024 24.43 24.53 23.89 24.11 210,784 -0.32(-1.31%)
Sep 13, 2024 24.49 24.65 24.10 24.43 425,509 +0.27(+1.12%)
Sep 12, 2024 23.37 24.34 23.29 24.16 408,632 +1.28(+5.59%)
Sep 11, 2024 22.31 22.92 22.31 22.88 205,039 +0.45(+2.01%)
Sep 10, 2024 21.80 22.44 21.65 22.43 149,207 +0.64(+2.94%)
Sep 09, 2024 21.55 21.86 21.55 21.79 167,960 +0.32(+1.49%)
Sep 06, 2024 22.11 22.14 21.33 21.47 169,964 -0.67(-3.03%)
Sep 05, 2024 22.19 22.36 21.97 22.14 151,745 +0.36(+1.65%)
Sep 04, 2024 21.92 22.14 21.71 21.78 169,572 -0.34(-1.54%)
Sep 03, 2024 23.17 23.17 22.00 22.12 237,698 -1.15(-4.94%)
Aug 30, 2024 23.27 0 -0.09(-0.39%)
Aug 29, 2024 23.20 23.56 23.20 23.36 108,525 +0.22(+0.95%)
Aug 28, 2024 23.61 23.62 23.00 23.14 233,700 -0.68(-2.85%)
Aug 27, 2024 23.66 23.85 23.49 23.82 147,539 -0.13(-0.54%)
Aug 26, 2024 24.11 24.21 23.82 23.95 185,964 -0.02(-0.08%)
Aug 23, 2024 24.12 24.36 23.87 23.97 242,000 +0.02(+0.08%)
Aug 22, 2024 24.07 24.10 23.63 23.95 290,758 -0.44(-1.80%)
Aug 21, 2024 24.27 24.46 24.00 24.39 241,976 -0.02(-0.08%)
Aug 20, 2024 24.90 25.04 24.15 24.41 311,668 -0.18(-0.73%)
Aug 19, 2024 24.09 24.75 23.88 24.59 267,417 +0.38(+1.57%)
Aug 16, 2024 24.10 24.27 23.76 24.21 360,951 +0.39(+1.64%)
Aug 15, 2024 23.73 24.00 22.97 23.82 423,976 +0.27(+1.15%)
Aug 14, 2024 23.47 23.88 23.29 23.55 322,941 +0.08(+0.34%)
Aug 13, 2024 23.19 23.72 23.19 23.47 497,501 +0.20(+0.86%)
Aug 12, 2024 22.48 23.35 22.35 23.27 305,938 +1.07(+4.82%)
Aug 09, 2024 22.14 22.20 21.68 22.20 212,120 +0.31(+1.42%)
Aug 08, 2024 21.53 22.12 21.35 21.89 236,304 +0.59(+2.77%)
Aug 07, 2024 22.14 22.25 21.18 21.30 335,734 -0.55(-2.52%)
Aug 06, 2024 22.16 22.58 21.76 21.85 271,663 -1.50(-6.42%)
Aug 02, 2024 23.35 0 +0.12(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.