Eldorado Gold Corporation ( EGO) - Price History
Monthly price history for EGO (Eldorado Gold Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.82 | $27.82 |
| June 2026 | $31.09 | $31.09 |
| May 2026 | $33.75 | $33.83 |
| April 2026 | $31.02 | $31.09 |
| March 2026 | $34.25 | $34.33 |
| February 2026 | $46.32 | $46.42 |
| January 2026 | $42.75 | $42.92 |
| December 2025 | $35.78 | $35.92 |
| November 2025 | $31.19 | $31.31 |
| October 2025 | $25.54 | $25.64 |
| September 2025 | $28.78 | $28.89 |
| August 2025 | $24.68 | $24.78 |
| July 2025 | $20.42 | $20.50 |
| June 2025 | $20.26 | $20.34 |
| May 2025 | $20.01 | $20.09 |
| April 2025 | $18.77 | $18.84 |
| March 2025 | $16.76 | $16.82 |
| February 2025 | $13.72 | $13.77 |
| January 2025 | $15.18 | $15.24 |
| December 2024 | $14.81 | $14.87 |
| November 2024 | $15.94 | $16 |
| October 2024 | $17.30 | $17.37 |
| September 2024 | $17.30 | $17.37 |
| August 2024 | $17.18 | $17.25 |
| July 2024 | $16.89 | $16.96 |
| June 2024 | $14.73 | $14.79 |
| May 2024 | $16.11 | $16.17 |
| April 2024 | $14.20 | $14.26 |
| March 2024 | $14.02 | $14.07 |
| February 2024 | $10.35 | $10.39 |
| January 2024 | $12.16 | $12.21 |
| December 2023 | $12.92 | $12.97 |
| November 2023 | $13.08 | $13.13 |
| October 2023 | $10.77 | $10.81 |
| September 2023 | $8.88 | $8.91 |
| August 2023 | $9.53 | $9.57 |
| July 2023 | $9.77 | $9.81 |
| June 2023 | $10.06 | $10.10 |
| May 2023 | $9.39 | $9.43 |
| April 2023 | $11.01 | $11.05 |
| March 2023 | $10.32 | $10.36 |
| February 2023 | $9.28 | $9.32 |
| January 2023 | $9.52 | $9.56 |
| December 2022 | $8.33 | $8.36 |
| November 2022 | $7.63 | $7.66 |
| October 2022 | $5.57 | $5.59 |
| September 2022 | $6.01 | $6.03 |
| August 2022 | $5.50 | $5.52 |
| July 2022 | $6.14 | $6.16 |
| June 2022 | $6.36 | $6.39 |
| May 2022 | $8 | $8.03 |
| April 2022 | $9.68 | $9.72 |
| March 2022 | $11.17 | $11.21 |
| February 2022 | $10.91 | $10.95 |
| January 2022 | $8.72 | $8.75 |
| December 2021 | $9.31 | $9.35 |
| November 2021 | $8.94 | $8.98 |
| October 2021 | $8.92 | $8.96 |
| September 2021 | $7.70 | $7.73 |
| August 2021 | $8.74 | $8.77 |
| July 2021 | $9.29 | $9.33 |
| June 2021 | $9.91 | $9.95 |
| May 2021 | $11.83 | $11.88 |
| April 2021 | $9.83 | $9.87 |
| March 2021 | $10.75 | $10.79 |
| February 2021 | $10.44 | $10.48 |
| January 2021 | $11.17 | $11.21 |
| December 2020 | $13.22 | $13.27 |
| November 2020 | $11.75 | $11.80 |
| October 2020 | $12.48 | $12.53 |
| September 2020 | $10.51 | $10.55 |
| August 2020 | $11.38 | $11.42 |
| July 2020 | $12.54 | $12.59 |
| June 2020 | $9.66 | $9.70 |
| May 2020 | $8.37 | $8.40 |
| April 2020 | $9.43 | $9.47 |
| March 2020 | $6.15 | $6.17 |
| February 2020 | $8.66 | $8.69 |
| January 2020 | $7.25 | $7.28 |
| December 2019 | $8 | $8.03 |
| November 2019 | $7.81 | $7.84 |
| October 2019 | $8.39 | $8.42 |
| September 2019 | $7.74 | $7.77 |
| August 2019 | $9.15 | $9.19 |
| July 2019 | $7.67 | $7.70 |
| June 2019 | $5.80 | $5.82 |
| May 2019 | $3.70 | $3.72 |
| April 2019 | $4.14 | $4.16 |
| March 2019 | $4.61 | $4.63 |
| February 2019 | $4.33 | $4.35 |
| January 2019 | $3.74 | $3.75 |
| December 2018 | $2.87 | $2.88 |
| November 2018 | $2.84 | $0.57 |
| October 2018 | $3.29 | $0.66 |
| September 2018 | $4.38 | $0.88 |
| August 2018 | $4.88 | $0.98 |
| July 2018 | $5.43 | $1.09 |
| June 2018 | $4.93 | $0.99 |
| May 2018 | $5.58 | $1.12 |
| April 2018 | $4.73 | $0.95 |
| March 2018 | $4.18 | $0.84 |
| February 2018 | $5.28 | $1.06 |
| January 2018 | $6.48 | $1.30 |
| December 2017 | $7.12 | $1.43 |
| November 2017 | $5.63 | $1.13 |
| October 2017 | $6.23 | $1.25 |
| September 2017 | $10.96 | $2.20 |
| August 2017 | $10.26 | $2.06 |
| July 2017 | $10.56 | $2.12 |
| June 2017 | $13.15 | $2.64 |
| May 2017 | $15.19 | $3.05 |
| April 2017 | $18.23 | $3.66 |
| March 2017 | $16.98 | $3.41 |
| February 2017 | $15.16 | $3.06 |
| January 2017 | $17.49 | $3.53 |
| December 2016 | $15.95 | $3.22 |
| November 2016 | $13.58 | $2.74 |
| October 2016 | $15.66 | $3.16 |
| September 2016 | $19.47 | $3.93 |
| August 2016 | $15.95 | $3.22 |
| July 2016 | $20.26 | $4.09 |
| June 2016 | $22.30 | $4.50 |
| May 2016 | $21.01 | $4.24 |
| April 2016 | $20.86 | $4.21 |
| March 2016 | $15.66 | $3.16 |
| February 2016 | $14.86 | $3 |
| January 2016 | $11.10 | $2.24 |
| December 2015 | $14.72 | $2.97 |
| November 2015 | $15.16 | $3.06 |
| October 2015 | $17.34 | $3.50 |
| September 2015 | $15.95 | $3.22 |
| August 2015 | $14.86 | $3 |
| July 2015 | $17.01 | $3.44 |
| June 2015 | $20.47 | $4.14 |
| May 2015 | $23.88 | $4.83 |
| April 2015 | $24.53 | $4.96 |
| March 2015 | $22.70 | $4.59 |
| February 2015 | $28.68 | $5.80 |
| January 2015 | $23.64 | $4.78 |
| December 2014 | $30.02 | $6.08 |
| November 2014 | $30.96 | $6.27 |
| October 2014 | $27.06 | $5.48 |
| September 2014 | $33.28 | $6.74 |
| August 2014 | $40.89 | $8.28 |
| July 2014 | $36.60 | $7.42 |
| June 2014 | $37.68 | $7.64 |
| May 2014 | $28.36 | $5.75 |
| April 2014 | $30.09 | $6.10 |
| March 2014 | $27.52 | $5.58 |
| February 2014 | $32.85 | $6.66 |
| January 2014 | $31.22 | $6.33 |
| December 2013 | $28.03 | $5.69 |
| November 2013 | $30.10 | $6.11 |
| October 2013 | $33.25 | $6.75 |
| September 2013 | $33.05 | $6.71 |
| August 2013 | $42.11 | $8.55 |
| July 2013 | $38.69 | $7.90 |
| June 2013 | $30.26 | $6.18 |
| May 2013 | $39.03 | $7.97 |
| April 2013 | $38.79 | $7.92 |
| March 2013 | $46.67 | $9.53 |
| February 2013 | $48.09 | $9.82 |
| January 2013 | $54.85 | $11.20 |
| December 2012 | $62.70 | $12.88 |
| November 2012 | $70.49 | $14.48 |
| October 2012 | $72.15 | $14.82 |
| September 2012 | $74.19 | $15.24 |
| August 2012 | $64.65 | $13.28 |
| July 2012 | $52.35 | $10.81 |
| June 2012 | $59.66 | $12.32 |
| May 2012 | $53.42 | $11.03 |
| April 2012 | $68.67 | $14.18 |
| March 2012 | $66.54 | $13.74 |
| February 2012 | $74.14 | $15.31 |
| January 2012 | $73.17 | $15.11 |
| December 2011 | $65.97 | $13.71 |
| November 2011 | $86.90 | $18.06 |
| October 2011 | $90.80 | $18.87 |
| September 2011 | $82.48 | $17.14 |
| August 2011 | $95.56 | $19.86 |
| July 2011 | $82.83 | $17.27 |
| June 2011 | $70.70 | $14.74 |
| May 2011 | $76.22 | $15.89 |
| April 2011 | $89.36 | $18.63 |
| March 2011 | $77.99 | $16.26 |
| February 2011 | $81.83 | $17.06 |
| January 2011 | $77.09 | $16.12 |
| December 2010 | $88.80 | $18.57 |
| November 2010 | $83.40 | $17.44 |
| October 2010 | $80.96 | $16.93 |
| September 2010 | $88.42 | $18.49 |
| August 2010 | $93.54 | $19.56 |
| July 2010 | $77.90 | $16.29 |
| June 2010 | $85.89 | $17.96 |
| May 2010 | $80.82 | $16.95 |
| April 2010 | $72.86 | $15.28 |
| March 2010 | $57.60 | $12.08 |
| February 2010 | $59.94 | $12.57 |
| January 2010 | $56.46 | $11.84 |
| December 2009 | $67.57 | $14.17 |
| November 2009 | $63.13 | $13.24 |
| October 2009 | $52.59 | $11.03 |
| September 2009 | $54.36 | $11.40 |
| August 2009 | $49.06 | $10.29 |
| July 2009 | $47.68 | $10 |
| June 2009 | $42.68 | $8.95 |
| May 2009 | $47.30 | $9.92 |
| April 2009 | $38.15 | $8 |
| March 2009 | $42.91 | $9 |
| February 2009 | $39.34 | $8.25 |
| January 2009 | $36.95 | $7.75 |
| December 2008 | $37.91 | $7.95 |
| November 2008 | $27.18 | $5.70 |
| October 2008 | $20.26 | $4.25 |
| September 2008 | $29.85 | $6.26 |
| August 2008 | $37.81 | $7.93 |
| July 2008 | $38.86 | $8.15 |
| June 2008 | $41.24 | $8.65 |
| May 2008 | $38.58 | $8.09 |
| April 2008 | $32.23 | $6.76 |
| March 2008 | $32.52 | $6.82 |
| February 2008 | $33.38 | $7 |
| January 2008 | $31.14 | $6.53 |
| December 2007 | $27.66 | $5.80 |
| November 2007 | $27.75 | $5.82 |
| October 2007 | $33.09 | $6.94 |
| September 2007 | $28.85 | $6.05 |
| August 2007 | $23.70 | $4.97 |
| July 2007 | $21.79 | $4.57 |
| June 2007 | $27.80 | $5.83 |
| May 2007 | $27.18 | $5.70 |
| April 2007 | $28.13 | $5.90 |
| March 2007 | $27.80 | $5.83 |
| February 2007 | $28.51 | $5.98 |
| January 2007 | $27.04 | $5.67 |
| December 2006 | $25.75 | $5.40 |
| November 2006 | $26.70 | $5.60 |
| October 2006 | $20.31 | $4.26 |
| September 2006 | $20.74 | $4.35 |
| August 2006 | $23.51 | $4.93 |
| July 2006 | $22.60 | $4.74 |
| June 2006 | $23.03 | $4.83 |
| May 2006 | $23.98 | $5.03 |
| April 2006 | $24.98 | $5.24 |
| March 2006 | $22.79 | $4.78 |
| February 2006 | $20.46 | $4.29 |
| January 2006 | $24.22 | $5.08 |
| December 2005 | $23.36 | $4.90 |
| November 2005 | $19.12 | $4.01 |
| October 2005 | $14.50 | $3.04 |
| September 2005 | $16.93 | $3.55 |
| August 2005 | $14.35 | $3.01 |
| July 2005 | $12.83 | $2.69 |
| June 2005 | $12.73 | $2.67 |
| May 2005 | $11.02 | $2.31 |
| April 2005 | $11.25 | $2.36 |
| March 2005 | $13.68 | $2.87 |
| February 2005 | $14.73 | $3.09 |
| January 2005 | $12.87 | $2.70 |
| December 2004 | $14.07 | $2.95 |
| November 2004 | $15.93 | $3.34 |
| October 2004 | $15.31 | $3.21 |
| September 2004 | $15.54 | $3.26 |
| August 2004 | $12.83 | $2.69 |
| July 2004 | $12.11 | $2.54 |
| June 2004 | $12.35 | $2.59 |
| May 2004 | $12.06 | $2.53 |
| April 2004 | $11.92 | $2.50 |
| March 2004 | $13.73 | $2.88 |
| February 2004 | $13.78 | $2.89 |
| January 2004 | $13.40 | $2.81 |
| December 2003 | $15.31 | $3.21 |
| November 2003 | $17.50 | $3.67 |
| October 2003 | $16.07 | $3.37 |
| September 2003 | $12.40 | $2.60 |
| August 2003 | $12.49 | $2.62 |
| July 2003 | $9.92 | $2.08 |
| June 2003 | $8.30 | $1.74 |
| May 2003 | $7.63 | $1.60 |
| April 2003 | $6.91 | $1.45 |
| March 2003 | $6.25 | $1.31 |
| February 2003 | $6.68 | $1.40 |
| January 2003 | $7.15 | $1.50 |
| December 2002 | $0.25 | $0.05 |
| November 2002 | $0.20 | $0.04 |
| October 2002 | $0.18 | $0.04 |
| September 2002 | $0.19 | $0.04 |
| August 2002 | $0.19 | $0.04 |
| July 2002 | $0.13 | $0.03 |
| June 2002 | $0.15 | $0.03 |
| May 2002 | $0.17 | $0.04 |
| April 2002 | $0.12 | $0.02 |
| March 2002 | $0.11 | $0.02 |
| February 2002 | $0.08 | $0.02 |
| January 2002 | $0.06 | $0.01 |
| December 2001 | $0.03 | $0.01 |
| November 2001 | $0.03 | $0.01 |
| October 2001 | $0.04 | $0.01 |
| September 2001 | $0.04 | $0.01 |
| August 2001 | $0.05 | $0.01 |
| July 2001 | $0.03 | $0.01 |
| June 2001 | $0.03 | $0.01 |
EGO
Price: $27.82
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 2.86 USD
P/E Ratio: 11.07
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Country: Canada
Volume: 2.0 million
Ebitda: 19.8 millionMarket Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1