Eldorado Gold Corporation - Price History
Monthly price history for EGO (Eldorado Gold Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.59 | $14.59 |
| April 2024 | $14.26 | $14.26 |
| March 2024 | $14.07 | $14.07 |
| February 2024 | $10.39 | $10.39 |
| January 2024 | $12.21 | $12.21 |
| December 2023 | $12.97 | $12.97 |
| November 2023 | $13.13 | $13.13 |
| October 2023 | $10.81 | $10.81 |
| September 2023 | $8.91 | $8.91 |
| August 2023 | $9.57 | $9.57 |
| July 2023 | $9.81 | $9.81 |
| June 2023 | $10.10 | $10.10 |
| May 2023 | $9.43 | $9.43 |
| April 2023 | $11.05 | $11.05 |
| March 2023 | $10.36 | $10.36 |
| February 2023 | $9.32 | $9.32 |
| January 2023 | $9.56 | $9.56 |
| December 2022 | $8.36 | $8.36 |
| November 2022 | $7.66 | $7.66 |
| October 2022 | $5.59 | $5.59 |
| September 2022 | $6.03 | $6.03 |
| August 2022 | $5.52 | $5.52 |
| July 2022 | $6.16 | $6.16 |
| June 2022 | $6.39 | $6.39 |
| May 2022 | $8.03 | $8.03 |
| April 2022 | $9.72 | $9.72 |
| March 2022 | $11.21 | $11.21 |
| February 2022 | $10.95 | $10.95 |
| January 2022 | $8.75 | $8.75 |
| December 2021 | $9.35 | $9.35 |
| November 2021 | $8.98 | $8.98 |
| October 2021 | $8.96 | $8.96 |
| September 2021 | $7.73 | $7.73 |
| August 2021 | $8.77 | $8.77 |
| July 2021 | $9.33 | $9.33 |
| June 2021 | $9.95 | $9.95 |
| May 2021 | $11.88 | $11.88 |
| April 2021 | $9.87 | $9.87 |
| March 2021 | $10.79 | $10.79 |
| February 2021 | $10.48 | $10.48 |
| January 2021 | $11.21 | $11.21 |
| December 2020 | $13.27 | $13.27 |
| November 2020 | $11.80 | $11.80 |
| October 2020 | $12.53 | $12.53 |
| September 2020 | $10.55 | $10.55 |
| August 2020 | $11.42 | $11.42 |
| July 2020 | $12.59 | $12.59 |
| June 2020 | $9.70 | $9.70 |
| May 2020 | $8.40 | $8.40 |
| April 2020 | $9.47 | $9.47 |
| March 2020 | $6.17 | $6.17 |
| February 2020 | $8.69 | $8.69 |
| January 2020 | $7.28 | $7.28 |
| December 2019 | $8.03 | $8.03 |
| November 2019 | $7.84 | $7.84 |
| October 2019 | $8.42 | $8.42 |
| September 2019 | $7.77 | $7.77 |
| August 2019 | $9.19 | $9.19 |
| July 2019 | $7.70 | $7.70 |
| June 2019 | $5.82 | $5.82 |
| May 2019 | $3.72 | $3.72 |
| April 2019 | $4.16 | $4.16 |
| March 2019 | $4.63 | $4.63 |
| February 2019 | $4.35 | $4.35 |
| January 2019 | $3.75 | $3.75 |
| December 2018 | $2.88 | $2.88 |
| November 2018 | $2.84 | $0.57 |
| October 2018 | $3.31 | $0.66 |
| September 2018 | $4.42 | $0.88 |
| August 2018 | $4.90 | $0.98 |
| July 2018 | $5.45 | $1.09 |
| June 2018 | $4.97 | $0.99 |
| May 2018 | $5.60 | $1.12 |
| April 2018 | $4.75 | $0.95 |
| March 2018 | $4.20 | $0.84 |
| February 2018 | $5.30 | $1.06 |
| January 2018 | $6.50 | $1.30 |
| December 2017 | $7.15 | $1.43 |
| November 2017 | $5.65 | $1.13 |
| October 2017 | $6.25 | $1.25 |
| September 2017 | $11 | $2.20 |
| August 2017 | $10.30 | $2.06 |
| July 2017 | $10.60 | $2.12 |
| June 2017 | $13.20 | $2.64 |
| May 2017 | $15.25 | $3.05 |
| April 2017 | $18.30 | $3.66 |
| March 2017 | $17.05 | $3.41 |
| February 2017 | $15.22 | $3.06 |
| January 2017 | $17.56 | $3.53 |
| December 2016 | $16.02 | $3.22 |
| November 2016 | $13.63 | $2.74 |
| October 2016 | $15.72 | $3.16 |
| September 2016 | $19.55 | $3.93 |
| August 2016 | $16.02 | $3.22 |
| July 2016 | $20.34 | $4.09 |
| June 2016 | $22.38 | $4.50 |
| May 2016 | $21.09 | $4.24 |
| April 2016 | $20.94 | $4.21 |
| March 2016 | $15.72 | $3.16 |
| February 2016 | $14.92 | $3 |
| January 2016 | $11.14 | $2.24 |
| December 2015 | $14.77 | $2.97 |
| November 2015 | $15.22 | $3.06 |
| October 2015 | $17.41 | $3.50 |
| September 2015 | $16.02 | $3.22 |
| August 2015 | $14.92 | $3 |
| July 2015 | $17.08 | $3.44 |
| June 2015 | $20.56 | $4.14 |
| May 2015 | $23.98 | $4.83 |
| April 2015 | $24.63 | $4.96 |
| March 2015 | $22.79 | $4.59 |
| February 2015 | $28.80 | $5.80 |
| January 2015 | $23.73 | $4.78 |
| December 2014 | $30.14 | $6.08 |
| November 2014 | $31.09 | $6.27 |
| October 2014 | $27.17 | $5.48 |
| September 2014 | $33.42 | $6.74 |
| August 2014 | $41.05 | $8.28 |
| July 2014 | $36.75 | $7.42 |
| June 2014 | $37.84 | $7.64 |
| May 2014 | $28.48 | $5.75 |
| April 2014 | $30.21 | $6.10 |
| March 2014 | $27.64 | $5.58 |
| February 2014 | $32.98 | $6.66 |
| January 2014 | $31.35 | $6.33 |
| December 2013 | $28.14 | $5.69 |
| November 2013 | $30.22 | $6.11 |
| October 2013 | $33.38 | $6.75 |
| September 2013 | $33.18 | $6.71 |
| August 2013 | $42.28 | $8.55 |
| July 2013 | $38.85 | $7.90 |
| June 2013 | $30.39 | $6.18 |
| May 2013 | $39.19 | $7.97 |
| April 2013 | $38.95 | $7.92 |
| March 2013 | $46.86 | $9.53 |
| February 2013 | $48.29 | $9.82 |
| January 2013 | $55.08 | $11.20 |
| December 2012 | $62.96 | $12.88 |
| November 2012 | $70.78 | $14.48 |
| October 2012 | $72.44 | $14.82 |
| September 2012 | $74.49 | $15.24 |
| August 2012 | $64.91 | $13.28 |
| July 2012 | $52.56 | $10.81 |
| June 2012 | $59.90 | $12.32 |
| May 2012 | $53.63 | $11.03 |
| April 2012 | $68.95 | $14.18 |
| March 2012 | $66.81 | $13.74 |
| February 2012 | $74.44 | $15.31 |
| January 2012 | $73.47 | $15.11 |
| December 2011 | $66.24 | $13.71 |
| November 2011 | $87.25 | $18.06 |
| October 2011 | $91.17 | $18.87 |
| September 2011 | $82.81 | $17.14 |
| August 2011 | $95.95 | $19.86 |
| July 2011 | $83.16 | $17.27 |
| June 2011 | $70.98 | $14.74 |
| May 2011 | $76.52 | $15.89 |
| April 2011 | $89.71 | $18.63 |
| March 2011 | $78.30 | $16.26 |
| February 2011 | $82.15 | $17.06 |
| January 2011 | $77.40 | $16.12 |
| December 2010 | $89.16 | $18.57 |
| November 2010 | $83.73 | $17.44 |
| October 2010 | $81.28 | $16.93 |
| September 2010 | $88.77 | $18.49 |
| August 2010 | $93.91 | $19.56 |
| July 2010 | $78.21 | $16.29 |
| June 2010 | $86.23 | $17.96 |
| May 2010 | $81.15 | $16.95 |
| April 2010 | $73.16 | $15.28 |
| March 2010 | $57.84 | $12.08 |
| February 2010 | $60.18 | $12.57 |
| January 2010 | $56.69 | $11.84 |
| December 2009 | $67.84 | $14.17 |
| November 2009 | $63.39 | $13.24 |
| October 2009 | $52.81 | $11.03 |
| September 2009 | $54.58 | $11.40 |
| August 2009 | $49.27 | $10.29 |
| July 2009 | $47.88 | $10 |
| June 2009 | $42.85 | $8.95 |
| May 2009 | $47.49 | $9.92 |
| April 2009 | $38.30 | $8 |
| March 2009 | $43.09 | $9 |
| February 2009 | $39.50 | $8.25 |
| January 2009 | $37.10 | $7.75 |
| December 2008 | $38.06 | $7.95 |
| November 2008 | $27.29 | $5.70 |
| October 2008 | $20.35 | $4.25 |
| September 2008 | $29.97 | $6.26 |
| August 2008 | $37.97 | $7.93 |
| July 2008 | $39.02 | $8.15 |
| June 2008 | $41.41 | $8.65 |
| May 2008 | $38.73 | $8.09 |
| April 2008 | $32.36 | $6.76 |
| March 2008 | $32.65 | $6.82 |
| February 2008 | $33.51 | $7 |
| January 2008 | $31.26 | $6.53 |
| December 2007 | $27.77 | $5.80 |
| November 2007 | $27.86 | $5.82 |
| October 2007 | $33.23 | $6.94 |
| September 2007 | $28.97 | $6.05 |
| August 2007 | $23.80 | $4.97 |
| July 2007 | $21.88 | $4.57 |
| June 2007 | $27.91 | $5.83 |
| May 2007 | $27.29 | $5.70 |
| April 2007 | $28.25 | $5.90 |
| March 2007 | $27.91 | $5.83 |
| February 2007 | $28.63 | $5.98 |
| January 2007 | $27.15 | $5.67 |
| December 2006 | $25.85 | $5.40 |
| November 2006 | $26.81 | $5.60 |
| October 2006 | $20.40 | $4.26 |
| September 2006 | $20.83 | $4.35 |
| August 2006 | $23.60 | $4.93 |
| July 2006 | $22.69 | $4.74 |
| June 2006 | $23.12 | $4.83 |
| May 2006 | $24.08 | $5.03 |
| April 2006 | $25.09 | $5.24 |
| March 2006 | $22.88 | $4.78 |
| February 2006 | $20.54 | $4.29 |
| January 2006 | $24.32 | $5.08 |
| December 2005 | $23.46 | $4.90 |
| November 2005 | $19.20 | $4.01 |
| October 2005 | $14.56 | $3.04 |
| September 2005 | $17 | $3.55 |
| August 2005 | $14.41 | $3.01 |
| July 2005 | $12.88 | $2.69 |
| June 2005 | $12.78 | $2.67 |
| May 2005 | $11.06 | $2.31 |
| April 2005 | $11.30 | $2.36 |
| March 2005 | $13.74 | $2.87 |
| February 2005 | $14.79 | $3.09 |
| January 2005 | $12.93 | $2.70 |
| December 2004 | $14.12 | $2.95 |
| November 2004 | $15.99 | $3.34 |
| October 2004 | $15.37 | $3.21 |
| September 2004 | $15.61 | $3.26 |
| August 2004 | $12.88 | $2.69 |
| July 2004 | $12.16 | $2.54 |
| June 2004 | $12.40 | $2.59 |
| May 2004 | $12.11 | $2.53 |
| April 2004 | $11.97 | $2.50 |
| March 2004 | $13.79 | $2.88 |
| February 2004 | $13.84 | $2.89 |
| January 2004 | $13.45 | $2.81 |
| December 2003 | $15.37 | $3.21 |
| November 2003 | $17.57 | $3.67 |
| October 2003 | $16.14 | $3.37 |
| September 2003 | $12.45 | $2.60 |
| August 2003 | $12.54 | $2.62 |
| July 2003 | $9.96 | $2.08 |
| June 2003 | $8.33 | $1.74 |
| May 2003 | $7.66 | $1.60 |
| April 2003 | $6.94 | $1.45 |
| March 2003 | $6.27 | $1.31 |
| February 2003 | $6.70 | $1.40 |
| January 2003 | $7.18 | $1.50 |
| December 2002 | $6.34 | $1.33 |
| November 2002 | $4.86 | $1.02 |
| October 2002 | $4.54 | $0.96 |
| September 2002 | $4.76 | $1 |
| August 2002 | $4.64 | $0.98 |
| July 2002 | $3.24 | $0.68 |
| June 2002 | $3.69 | $0.78 |
| May 2002 | $4.33 | $0.91 |
| April 2002 | $2.90 | $0.61 |
| March 2002 | $2.82 | $0.59 |
| February 2002 | $2.12 | $0.44 |
| January 2002 | $1.52 | $0.32 |
| December 2001 | $0.76 | $0.16 |
| November 2001 | $0.86 | $0.18 |
| October 2001 | $0.95 | $0.20 |
| September 2001 | $1 | $0.21 |
| August 2001 | $1.14 | $0.24 |
| July 2001 | $0.78 | $0.16 |
| June 2001 | $0.86 | $0.18 |
EGO
Price: $14.59
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.54 USD
P/E Ratio: 40.53
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Volume: 2.0 million
Ebitda: 19.8 millionMarket Capitalization: 3.1 billion
Average Dividend Frequency: 2