Eldorado Gold Corporation (EGO) Historical Stock Data
8.09 ↓0.00 (-0.06%)
As of May 16, 2022, 3:34pm EST.
Historical Data
In the past 30 trading days, EGO is down -0.67% a day on average. There have been 11 days where Eldorado Gold Corporation closed green and 19 days where EGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 7.87 | 8.09 | ↑$0.22 (2.80%) | 7.87 | 8.23 | 2.51M |
| 2022-05-12 | 8.19 | 7.94 | ↓$0.25 (-3.05%) | 7.76 | 8.25 | 2.77M |
| 2022-05-11 | 8.47 | 8.39 | ↓$0.08 (-0.94%) | 8.28 | 8.65 | 2.74M |
| 2022-05-10 | 8.68 | 8.39 | ↓$0.29 (-3.34%) | 8.23 | 8.76 | 2M |
| 2022-05-09 | 8.77 | 8.54 | ↓$0.23 (-2.62%) | 8.50 | 8.89 | 2.31M |
| 2022-05-06 | 9.12 | 9.02 | ↓$0.10 (-1.10%) | 8.99 | 9.19 | 1.42M |
| 2022-05-05 | 9.73 | 9.16 | ↓$0.57 (-5.86%) | 9.06 | 9.74 | 2.02M |
| 2022-05-04 | 9.59 | 9.58 | ↓$0.01 (-0.10%) | 9.29 | 9.65 | 2.15M |
| 2022-05-03 | 9.42 | 9.57 | ↑$0.15 (1.59%) | 9.42 | 9.73 | 1.75M |
| 2022-05-02 | 9.41 | 9.46 | ↑$0.05 (0.53%) | 9.20 | 9.51 | 2.67M |
| 2022-04-29 | 10.11 | 9.72 | ↓$0.39 (-3.86%) | 9.25 | 10.21 | 4.80M |
| 2022-04-28 | 10.37 | 10.55 | ↑$0.18 (1.74%) | 10.16 | 10.63 | 2.37M |
| 2022-04-27 | 10.44 | 10.32 | ↓$0.12 (-1.15%) | 10.27 | 10.59 | 1.51M |
| 2022-04-26 | 10.74 | 10.39 | ↓$0.35 (-3.26%) | 10.37 | 10.81 | 1.49M |
| 2022-04-25 | 10.70 | 10.74 | ↑$0.04 (0.37%) | 10.44 | 10.87 | 2.05M |
| 2022-04-22 | 11.37 | 11.17 | ↓$0.20 (-1.76%) | 11.06 | 11.48 | 1.94M |
| 2022-04-21 | 12.06 | 11.60 | ↓$0.46 (-3.77%) | 11.42 | 12.06 | 2.02M |
| 2022-04-20 | 11.95 | 12.11 | ↑$0.16 (1.34%) | 11.73 | 12.14 | 1.26M |
| 2022-04-19 | 12.10 | 11.92 | ↓$0.18 (-1.49%) | 11.80 | 12.15 | 1.40M |
| 2022-04-18 | 12.37 | 12.20 | ↓$0.17 (-1.37%) | 12.17 | 12.49 | 1.46M |
| 2022-04-14 | 12.10 | 12.20 | ↑$0.10 (0.83%) | 11.90 | 12.26 | 2.44M |
| 2022-04-13 | 11.81 | 12.16 | ↑$0.35 (2.96%) | 11.81 | 12.31 | 2.27M |
| 2022-04-12 | 11.76 | 11.72 | ↓$0.04 (-0.34%) | 11.65 | 12.04 | 3.23M |
| 2022-04-11 | 11.69 | 11.63 | ↓$0.06 (-0.51%) | 11.43 | 11.73 | 2.07M |
| 2022-04-08 | 11.08 | 11.49 | ↑$0.41 (3.70%) | 11.08 | 11.57 | 1.75M |
| 2022-04-07 | 10.97 | 11.04 | ↑$0.07 (0.64%) | 10.92 | 11.16 | 1.10M |
| 2022-04-06 | 11.13 | 10.94 | ↓$0.19 (-1.71%) | 10.83 | 11.22 | 1.70M |
| 2022-04-05 | 11.55 | 11.13 | ↓$0.42 (-3.64%) | 11.11 | 11.76 | 1.80M |
| 2022-04-04 | 11.57 | 11.55 | ↓$0.02 (-0.17%) | 11.42 | 11.61 | 1.49M |
| 2022-04-01 | 11.13 | 11.51 | ↑$0.38 (3.41%) | 11.11 | 11.53 | 1.66M |
Create an account or log in to view more rows.
$EGO lets see if it can hold the line
$EGO we need to get moving
$EGO CHUG CHUG CHUG
$EGO PT?
$EGO I love you!
$EGO Buy the dip.
$EGO watch for another rejection up here
$EGO we back boys
$EGO Beautiful!! 😀
$EGO Market is down
No worries