-
5 DAY PERFORMANCE
+3.63% -
1 MONTH PERFORMANCE
-8.65% -
3 MONTH PERFORMANCE
-6.60% -
6 MONTH PERFORMANCE
+8.02% -
YEAR-TO-DATE PERFORMANCE
+27.76% -
1 YEAR PERFORMANCE
+41.99%
Eldorado Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.74 | $16.56 (-1.08%) | $16.75 | $16.47 | 803,942 | $3.39 B |
| 11/21/2024 | $16.39 | $16.66 (1.65%) | $16.68 | $16.18 | 904,810 | $3.41 B |
| 11/20/2024 | $16.29 | $16.18 (-0.68%) | $16.41 | $16.12 | 980,200 | $3.31 B |
| 11/19/2024 | $16.15 | $16.33 (1.11%) | $16.34 | $15.97 | 920,619 | $3.34 B |
| 11/18/2024 | $15.78 | $15.99 (1.33%) | $16.16 | $15.66 | 1.65 M | $3.27 B |
| 11/15/2024 | $15.47 | $15.20 (-1.75%) | $15.59 | $15.08 | 2.42 M | $3.11 B |
| 11/14/2024 | $15.22 | $15.29 (0.46%) | $15.44 | $15.15 | 2.89 M | $3.13 B |
| 11/13/2024 | $15.51 | $15.36 (-0.97%) | $15.71 | $15.24 | 1.77 M | $3.14 B |
| 11/12/2024 | $15.25 | $15.37 (0.79%) | $15.53 | $15.19 | 1.77 M | $3.14 B |
| 11/11/2024 | $15.98 | $15.55 (-2.69%) | $16.18 | $15.22 | 2.59 M | $3.18 B |
| 11/08/2024 | $16.52 | $16.65 (0.79%) | $16.73 | $16.27 | 1.16 M | $3.41 B |
| 11/07/2024 | $16.29 | $16.74 (2.76%) | $16.82 | $16.08 | 1.30 M | $3.42 B |
| 11/06/2024 | $15.65 | $16.20 (3.51%) | $16.35 | $15.41 | 2.01 M | $3.31 B |
| 11/05/2024 | $16.57 | $16.41 (-0.97%) | $16.66 | $16.16 | 1.84 M | $3.36 B |
| 11/04/2024 | $16.34 | $16.46 (0.73%) | $16.79 | $16.19 | 1.99 M | $3.37 B |
| 11/01/2024 | $17.49 | $16.34 (-6.58%) | $17.85 | $16.30 | 3.14 M | $3.34 B |
| 10/31/2024 | $17.62 | $17.37 (-1.42%) | $17.71 | $17.18 | 1.68 M | $3.55 B |
| 10/30/2024 | $18.04 | $17.96 (-0.44%) | $18.04 | $17.56 | 2.10 M | $3.67 B |
| 10/29/2024 | $17.32 | $18.01 (3.98%) | $18.06 | $17.29 | 1.76 M | $3.68 B |
| 10/28/2024 | $17.38 | $17.13 (-1.44%) | $17.44 | $17.13 | 1.34 M | $3.50 B |
| 10/25/2024 | $17.89 | $17.38 (-2.85%) | $17.90 | $17.36 | 2.22 M | $3.55 B |
| 10/24/2024 | $18.20 | $17.99 (-1.15%) | $18.25 | $17.55 | 1.78 M | $3.67 B |
| 10/23/2024 | $18.28 | $18.14 (-0.77%) | $18.54 | $17.96 | 1.09 M | $3.70 B |
| 10/22/2024 | $18.67 | $18.66 (-0.05%) | $18.77 | $18.43 | 1.19 M | $3.81 B |
| 10/21/2024 | $18.87 | $18.50 (-1.96%) | $19.06 | $18.43 | 1.55 M | $3.78 B |
| 10/18/2024 | $18.30 | $18.62 (1.75%) | $18.80 | $18.17 | 2.36 M | $3.80 B |
| 10/17/2024 | $18.02 | $18.01 (-0.06%) | $18.22 | $17.93 | 1.16 M | $3.68 B |
| 10/16/2024 | $18.08 | $17.91 (-0.94%) | $18.33 | $17.90 | 1.18 M | $3.65 B |
| 10/15/2024 | $17.74 | $17.89 (0.85%) | $18.08 | $17.70 | 1.31 M | $3.65 B |
| 10/14/2024 | $17.44 | $17.72 (1.61%) | $17.73 | $17.40 | 1.44 M | $3.62 B |
| 10/11/2024 | $17.15 | $17.51 (2.1%) | $17.55 | $16.96 | 1.61 M | $3.57 B |
| 10/10/2024 | $16.73 | $16.99 (1.55%) | $17.02 | $16.63 | 1.18 M | $3.47 B |
| 10/09/2024 | $16.57 | $16.55 (-0.12%) | $16.64 | $16.25 | 935,900 | $3.38 B |
| 10/08/2024 | $16.60 | $16.80 (1.2%) | $16.83 | $16.42 | 849,369 | $3.43 B |
| 10/07/2024 | $17.08 | $16.76 (-1.87%) | $17.09 | $16.68 | 1.32 M | $3.42 B |
| 10/04/2024 | $17.48 | $17.29 (-1.09%) | $17.86 | $17.26 | 1.25 M | $3.53 B |
| 10/03/2024 | $17.38 | $17.54 (0.92%) | $17.63 | $17.29 | 1.25 M | $3.58 B |
| 10/02/2024 | $17.54 | $17.63 (0.51%) | $17.91 | $17.46 | 1.67 M | $3.60 B |
| 10/01/2024 | $17.64 | $17.60 (-0.23%) | $18.09 | $17.52 | 1.93 M | $3.59 B |
| 09/30/2024 | $17.37 | $17.37 (0%) | $17.52 | $17.11 | 1.30 M | $3.54 B |
| 09/27/2024 | $18.43 | $17.60 (-4.5%) | $18.55 | $17.56 | 1.90 M | $3.59 B |
| 09/26/2024 | $18.46 | $18.48 (0.11%) | $18.85 | $18.40 | 2.05 M | $3.77 B |
| 09/25/2024 | $17.90 | $18.28 (2.12%) | $18.29 | $17.83 | 2.24 M | $3.73 B |
| 09/24/2024 | $17.80 | $17.91 (0.62%) | $18.08 | $17.56 | 1.57 M | $3.65 B |
| 09/23/2024 | $17.64 | $17.54 (-0.57%) | $18.00 | $17.50 | 1.32 M | $3.58 B |
| 09/20/2024 | $17.48 | $17.54 (0.34%) | $17.73 | $17.36 | 1.75 M | $3.58 B |
| 09/19/2024 | $17.54 | $17.29 (-1.43%) | $17.55 | $17.09 | 1.25 M | $3.53 B |
| 09/18/2024 | $17.46 | $17.06 (-2.29%) | $17.98 | $17.04 | 1.46 M | $3.48 B |
| 09/17/2024 | $17.63 | $17.38 (-1.42%) | $17.68 | $17.26 | 960,139 | $3.55 B |
| 09/16/2024 | $17.99 | $17.76 (-1.28%) | $18.05 | $17.57 | 891,236 | $3.62 B |
| 09/13/2024 | $18.00 | $17.99 (-0.06%) | $18.15 | $17.73 | 1.33 M | $3.67 B |
| 09/12/2024 | $17.34 | $17.79 (2.6%) | $17.93 | $17.13 | 1.70 M | $3.63 B |
| 09/11/2024 | $16.44 | $16.86 (2.55%) | $16.89 | $16.42 | 1.53 M | $3.44 B |
| 09/10/2024 | $16.02 | $16.48 (2.87%) | $16.51 | $15.96 | 804,710 | $3.36 B |
| 09/09/2024 | $15.87 | $16.06 (1.2%) | $16.13 | $15.87 | 535,800 | $3.28 B |
| 09/06/2024 | $16.32 | $15.82 (-3.06%) | $16.42 | $15.69 | 1.04 M | $3.23 B |
| 09/05/2024 | $16.37 | $16.41 (0.24%) | $16.57 | $16.25 | 744,657 | $3.35 B |
| 09/04/2024 | $16.19 | $16.12 (-0.43%) | $16.36 | $16.06 | 1.14 M | $3.29 B |
| 09/03/2024 | $17.09 | $16.35 (-4.33%) | $17.11 | $16.23 | 1.81 M | $3.34 B |
| 08/30/2024 | $17.28 | $17.25 (-0.17%) | $17.39 | $17.05 | 1.16 M | $3.52 B |
| 08/29/2024 | $17.28 | $17.30 (0.12%) | $17.47 | $17.24 | 592,500 | $3.53 B |
| 08/28/2024 | $17.49 | $17.18 (-1.77%) | $17.56 | $17.06 | 1.07 M | $3.51 B |
| 08/27/2024 | $17.56 | $17.74 (1.03%) | $17.74 | $17.45 | 742,324 | $3.62 B |
| 08/26/2024 | $17.89 | $17.75 (-0.78%) | $17.95 | $17.67 | 582,300 | $3.62 B |
| 08/23/2024 | $17.77 | $17.74 (-0.17%) | $18.00 | $17.64 | 904,305 | $3.62 B |