Eldorado Gold Corp (EGO) Historical Stock Data
15.04 ↓0.06 (-0.43%)
As of April 16, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, EGO is up 0.57% a day on average. There have been 18 days where Eldorado Gold Corp closed green and 12 days where EGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 15.26 | 15.10 | ↓$0.16 (-1.05%) | 14.81 | 15.32 | 1.63M |
| 2024-04-12 | 15.84 | 15.14 | ↓$0.70 (-4.42%) | 14.91 | 16.01 | 2.68M |
| 2024-04-11 | 15.39 | 15.60 | ↑$0.21 (1.36%) | 15.09 | 15.63 | 1.76M |
| 2024-04-10 | 15.09 | 15.30 | ↑$0.21 (1.39%) | 14.88 | 15.52 | 1.45M |
| 2024-04-09 | 15.38 | 15.66 | ↑$0.28 (1.82%) | 15.30 | 15.73 | 2.89M |
| 2024-04-08 | 15.28 | 15.07 | ↓$0.21 (-1.37%) | 14.96 | 15.38 | 2.41M |
| 2024-04-05 | 14.76 | 15.12 | ↑$0.36 (2.44%) | 14.55 | 15.18 | 3.31M |
| 2024-04-04 | 14.92 | 14.73 | ↓$0.19 (-1.27%) | 14.72 | 15.03 | 3.06M |
| 2024-04-03 | 14.81 | 15.02 | ↑$0.21 (1.42%) | 14.76 | 15.16 | 1.88M |
| 2024-04-02 | 14.60 | 14.77 | ↑$0.17 (1.16%) | 14.54 | 14.89 | 3.25M |
| 2024-04-01 | 14.48 | 14.38 | ↓$0.10 (-0.69%) | 14.18 | 14.60 | 1.61M |
| 2024-03-29 | 14.10 | 14.07 | ↓$0.03 (-0.21%) | 13.88 | 14.19 | 2.60M |
| 2024-03-28 | 14.10 | 14.07 | ↓$0.03 (-0.21%) | 13.88 | 14.19 | 2.60M |
| 2024-03-27 | 13.66 | 13.97 | ↑$0.31 (2.27%) | 13.55 | 14.04 | 1.46M |
| 2024-03-26 | 13.73 | 13.59 | ↓$0.14 (-1.02%) | 13.43 | 13.73 | 1.19M |
| 2024-03-25 | 13.56 | 13.49 | ↓$0.07 (-0.52%) | 13.42 | 13.95 | 1.49M |
| 2024-03-22 | 13.21 | 13.41 | ↑$0.20 (1.51%) | 13.12 | 13.47 | 1.14M |
| 2024-03-21 | 13.51 | 13.32 | ↓$0.19 (-1.41%) | 13.23 | 13.64 | 1.96M |
| 2024-03-20 | 13.01 | 13.37 | ↑$0.36 (2.77%) | 12.90 | 13.60 | 1.71M |
| 2024-03-19 | 12.95 | 12.99 | ↑$0.04 (0.31%) | 12.75 | 13.10 | 2.08M |
| 2024-03-18 | 12.93 | 13.06 | ↑$0.13 (1.01%) | 12.86 | 13.16 | 1.34M |
| 2024-03-15 | 12.75 | 13.02 | ↑$0.27 (2.12%) | 12.68 | 13.07 | 2.73M |
| 2024-03-14 | 12.46 | 12.76 | ↑$0.30 (2.41%) | 12.36 | 12.88 | 1.80M |
| 2024-03-13 | 12.48 | 12.62 | ↑$0.14 (1.12%) | 12.40 | 12.77 | 0.91M |
| 2024-03-12 | 12.07 | 12.42 | ↑$0.35 (2.90%) | 11.98 | 12.42 | 1.13M |
| 2024-03-11 | 12.21 | 12.33 | ↑$0.12 (0.98%) | 12.09 | 12.44 | 1.20M |
| 2024-03-08 | 12.39 | 12.21 | ↓$0.18 (-1.45%) | 12.19 | 12.45 | 1.61M |
| 2024-03-07 | 12.32 | 12.30 | ↓$0.02 (-0.16%) | 12.03 | 12.36 | 1.20M |
| 2024-03-06 | 11.97 | 12.17 | ↑$0.19 (1.63%) | 11.93 | 12.34 | 1.45M |
| 2024-03-05 | 11.53 | 11.80 | ↑$0.27 (2.34%) | 11.29 | 11.86 | 3.32M |
Create an account or log in to view more rows.
$EGO FYI - leaning bullish
$EGO Mindset is key
$EGO let's gooooooo
$EGO i am trading for a better future!
$EGO if your selling dont regret it later
$EGO unstoppable up wow
$EGO to the moon!
$EGO omg this is bullshit
$EGO get over the hump
$EGO Going up