EGO

Eldorado Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Eldorado Gold Corp Ltd EGO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.52% 9.63 20:00:01
Open Price Low Price High Price Close Price Prev Close
9.78 9.625 9.99 9.65 9.58
more quote information »

EGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.299.999.249.561,353,0540.343.66%
1 Month7.809.997.4558.591,864,1041.8323.46%
3 Months9.569.997.4558.581,712,5730.070.73%
6 Months11.6112.337.4559.611,589,753-1.98-17.05%
1 Year13.4114.497.45511.181,947,243-3.78-28.19%
3 Years0.9114.490.54787.992,638,3368.72958.24%
5 Years3.7414.490.54784.204,210,6745.89157.49%

EGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 9.65 0.07 0.73% 9.78 9.99 9.625 1,732,765
Oct 21 2021 9.58 0.06 0.63% 9.50 9.59 9.38 1,404,854
Oct 20 2021 9.52 0.02 0.21% 9.63 9.655 9.46 968,721
Oct 19 2021 9.50 0.02 0.21% 9.72 9.72 9.41 1,243,322
Oct 18 2021 9.48 -0.16 -1.66% 9.62 9.66 9.48 1,041,671
Oct 15 2021 9.64 0.08 0.84% 9.29 9.68 9.24 2,106,703
Oct 14 2021 9.56 0.05 0.53% 9.60 9.63 9.435 1,997,966
Oct 13 2021 9.51 0.81 9.31% 8.90 9.595 8.87 5,285,238
Oct 12 2021 8.70 0.29 3.45% 8.50 8.71 8.40 1,403,738
Oct 11 2021 8.41 -0.03 -0.36% 8.45 8.58 8.38 622,058
Oct 08 2021 8.44 0.09 1.08% 8.62 8.65 8.3896 1,582,924
Oct 07 2021 8.35 0.09 1.09% 8.25 8.58 8.18 2,475,789
Oct 06 2021 8.26 0.26 3.25% 7.93 8.28 7.93 2,258,496
Oct 05 2021 8.00 0.08 1.01% 7.81 8.01 7.73 1,464,603
Oct 04 2021 7.92 0.16 2.06% 7.71 8.05 7.70 1,359,617
Oct 01 2021 7.76 0.03 0.39% 7.79 7.79 7.60 1,983,770
Sep 30 2021 7.73 0.23 3.07% 7.60 7.91 7.545 2,200,309
Sep 29 2021 7.50 -0.39 -4.94% 7.84 7.845 7.455 2,233,426
Sep 28 2021 7.89 0.02 0.25% 7.70 8.03 7.67 2,278,691
Sep 27 2021 7.87 0.05 0.64% 7.83 8.0502 7.7842 1,529,294
Sep 24 2021 7.82 -0.06 -0.76% 7.80 7.99 7.695 1,840,887
Sep 23 2021 7.88 -0.36 -4.37% 8.15 8.1892 7.8601 2,092,977
See More Historical Prices ยป
Your Recent History
NYSE
EGO
Eldorado G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211023 14:53:17