Eldorado Gold Corporation (TSX: ELD )

22.42 -0.27 (-1.19%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 22.90 23.14 22.64 22.69 199,259 -0.12(-0.53%)
Dec 04, 2024 22.80 23.20 22.70 22.81 218,107 -0.06(-0.26%)
Dec 03, 2024 22.45 23.00 22.45 22.87 233,773 +0.70(+3.16%)
Dec 02, 2024 22.28 22.29 21.92 22.17 377,982 -0.20(-0.89%)
Nov 29, 2024 22.25 22.76 22.25 22.37 199,720 +0.15(+0.68%)
Nov 28, 2024 22.40 22.40 22.15 22.22 51,268 -0.04(-0.18%)
Nov 27, 2024 22.30 22.51 22.12 22.26 241,341 +0.18(+0.82%)
Nov 26, 2024 21.96 22.12 21.88 22.08 285,211 +0.14(+0.64%)
Nov 25, 2024 22.24 22.48 21.88 21.94 580,075 -1.24(-5.35%)
Nov 22, 2024 23.28 23.35 23.05 23.18 270,335 -0.09(-0.39%)
Nov 21, 2024 22.87 23.29 22.60 23.27 363,271 +0.62(+2.74%)
Nov 20, 2024 22.76 22.98 22.55 22.65 297,159 -0.14(-0.61%)
Nov 19, 2024 22.76 22.82 22.36 22.79 294,912 +0.37(+1.65%)
Nov 18, 2024 22.17 22.71 22.07 22.42 446,641 +1.01(+4.72%)
Nov 15, 2024 21.62 21.97 21.24 21.41 280,973 -0.10(-0.46%)
Nov 14, 2024 21.19 21.67 21.19 21.51 275,635 +0.03(+0.14%)
Nov 13, 2024 21.58 21.94 21.31 21.48 695,108 +0.04(+0.19%)
Nov 12, 2024 21.28 21.64 21.21 21.44 339,735 -0.21(-0.97%)
Nov 11, 2024 22.39 22.53 21.19 21.65 624,745 -1.50(-6.48%)
Nov 08, 2024 23.00 23.24 22.62 23.15 274,331 -0.05(-0.22%)
Nov 07, 2024 22.49 23.28 22.30 23.20 461,930 +0.64(+2.84%)
Nov 06, 2024 21.90 22.75 21.50 22.56 440,201 -0.16(-0.70%)
Nov 05, 2024 23.00 23.10 22.38 22.72 456,860 -0.17(-0.74%)
Nov 04, 2024 22.66 23.31 22.57 22.89 718,521 +0.08(+0.35%)
Nov 01, 2024 24.63 24.79 22.71 22.81 865,690 -1.41(-5.82%)
Oct 31, 2024 24.55 24.62 23.90 24.22 355,232 -0.77(-3.08%)
Oct 30, 2024 25.15 25.15 24.47 24.99 296,930 -0.12(-0.48%)
Oct 29, 2024 24.05 25.13 24.05 25.11 366,265 +1.29(+5.42%)
Oct 28, 2024 24.17 24.22 23.81 23.82 267,845 -0.36(-1.49%)
Oct 25, 2024 24.74 24.74 24.12 24.18 362,914 -0.74(-2.97%)
Oct 24, 2024 25.17 25.21 24.33 24.92 423,409 -0.21(-0.84%)
Oct 23, 2024 25.38 25.63 24.86 25.13 240,288 -0.66(-2.56%)
Oct 22, 2024 25.75 25.94 25.47 25.79 307,808 +0.16(+0.62%)
Oct 21, 2024 26.08 26.32 25.50 25.63 241,618 -0.08(-0.31%)
Oct 18, 2024 25.18 25.95 25.08 25.71 508,981 +0.84(+3.38%)
Oct 17, 2024 24.74 25.12 24.69 24.87 219,956 +0.21(+0.85%)
Oct 16, 2024 24.96 25.24 24.63 24.66 225,182 -0.03(-0.12%)
Oct 15, 2024 24.42 24.94 24.41 24.69 417,238 +0.58(+2.41%)
Oct 11, 2024 24.11 0 +0.76(+3.25%)
Oct 10, 2024 22.94 23.42 22.89 23.35 279,735 +0.66(+2.91%)
Oct 09, 2024 22.74 22.74 22.26 22.69 195,534 -0.24(-1.05%)
Oct 08, 2024 22.73 22.95 22.45 22.93 219,090 +0.07(+0.31%)
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%)
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.