-
5 DAY PERFORMANCE
-6.01% -
1 MONTH PERFORMANCE
+0.70% -
3 MONTH PERFORMANCE
+18.32% -
6 MONTH PERFORMANCE
+20.79% -
YEAR-TO-DATE PERFORMANCE
+33.92% -
1 YEAR PERFORMANCE
+94.95%
Eldorado Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.37 | $17.38 (0.06%) | $17.52 | $17.11 | 1.21 M | $3.55 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 |
| 08/22/2024 | $17.71 | $17.58 (-0.73%) | $17.74 | $17.35 | 1.06 M | $3.59 B |
| 08/21/2024 | $17.92 | $17.93 (0.06%) | $17.99 | $17.64 | 777,200 | $3.66 B |
| 08/20/2024 | $18.31 | $17.92 (-2.13%) | $18.38 | $17.72 | 1.30 M | $3.66 B |
| 08/19/2024 | $17.59 | $18.02 (2.44%) | $18.14 | $17.43 | 1.51 M | $3.68 B |
| 08/16/2024 | $17.60 | $17.68 (0.45%) | $17.73 | $17.32 | 2.11 M | $3.61 B |
| 08/15/2024 | $17.30 | $17.35 (0.29%) | $17.48 | $16.76 | 1.78 M | $3.54 B |
| 08/14/2024 | $17.11 | $17.18 (0.41%) | $17.43 | $16.95 | 1.63 M | $3.51 B |
| 08/13/2024 | $16.86 | $17.12 (1.54%) | $17.28 | $16.80 | 2.57 M | $3.49 B |
| 08/12/2024 | $16.37 | $16.92 (3.36%) | $17.00 | $16.34 | 2.17 M | $3.45 B |
| 08/09/2024 | $16.12 | $16.17 (0.31%) | $16.17 | $15.77 | 1.51 M | $3.30 B |
| 08/08/2024 | $15.66 | $15.92 (1.66%) | $16.11 | $15.53 | 2.11 M | $3.25 B |
| 08/07/2024 | $16.10 | $15.48 (-3.85%) | $16.20 | $15.41 | 1.47 M | $3.16 B |
| 08/06/2024 | $16.00 | $15.89 (-0.69%) | $16.37 | $15.78 | 1.87 M | $3.24 B |
| 08/05/2024 | $15.67 | $16.11 (2.81%) | $16.52 | $15.34 | 2.58 M | $3.29 B |
| 08/02/2024 | $16.96 | $16.84 (-0.71%) | $17.30 | $16.39 | 3.72 M | $3.44 B |
| 08/01/2024 | $16.96 | $16.75 (-1.24%) | $17.13 | $16.41 | 1.28 M | $3.42 B |
| 07/31/2024 | $16.92 | $16.96 (0.24%) | $17.02 | $16.67 | 1.39 M | $3.46 B |
| 07/30/2024 | $16.61 | $16.62 (0.06%) | $16.84 | $16.41 | 848,636 | $3.39 B |
| 07/29/2024 | $16.10 | $16.56 (2.86%) | $16.58 | $16.06 | 1.14 M | $3.38 B |
| 07/26/2024 | $16.19 | $16.01 (-1.11%) | $16.46 | $15.91 | 1.14 M | $3.27 B |
| 07/25/2024 | $15.83 | $15.69 (-0.88%) | $15.89 | $15.56 | 1.06 M | $3.20 B |
| 07/24/2024 | $16.74 | $16.31 (-2.57%) | $16.99 | $16.29 | 917,925 | $3.33 B |
| 07/23/2024 | $16.53 | $16.54 (0.06%) | $16.62 | $16.38 | 877,600 | $3.38 B |
| 07/22/2024 | $16.33 | $16.41 (0.49%) | $16.48 | $16.11 | 1.07 M | $3.33 B |
| 07/19/2024 | $16.20 | $16.44 (1.48%) | $16.62 | $16.10 | 1.26 M | $3.33 B |
| 07/18/2024 | $16.95 | $16.71 (-1.42%) | $16.95 | $16.60 | 863,010 | $3.39 B |
| 07/17/2024 | $17.12 | $16.78 (-1.99%) | $17.28 | $16.78 | 1.29 M | $3.40 B |
| 07/16/2024 | $16.83 | $17.10 (1.6%) | $17.24 | $16.74 | 2.26 M | $3.47 B |
| 07/15/2024 | $16.61 | $16.65 (0.24%) | $16.87 | $16.46 | 1.61 M | $3.38 B |
| 07/12/2024 | $16.37 | $16.55 (1.1%) | $16.57 | $16.29 | 1.50 M | $3.35 B |
| 07/11/2024 | $16.66 | $16.59 (-0.42%) | $16.72 | $16.20 | 1.64 M | $3.36 B |
| 07/10/2024 | $16.18 | $16.17 (-0.06%) | $16.35 | $16.09 | 915,501 | $3.28 B |
| 07/09/2024 | $16.00 | $16.04 (0.25%) | $16.13 | $15.80 | 630,870 | $3.25 B |
| 07/08/2024 | $15.76 | $16.06 (1.9%) | $16.08 | $15.65 | 958,286 | $3.26 B |
| 07/05/2024 | $15.69 | $15.83 (0.89%) | $16.07 | $15.65 | 1.13 M | $3.21 B |
| 07/03/2024 | $15.00 | $15.47 (3.13%) | $15.70 | $15.00 | 892,568 | $3.14 B |
| 07/02/2024 | $14.66 | $14.82 (1.09%) | $14.82 | $14.50 | 1.59 M | $3.00 B |
| 07/01/2024 | $14.85 | $14.68 (-1.14%) | $14.95 | $14.68 | 582,571 | $2.98 B |