Quotes and Market Data
Find a quote
ELDORADO GOLD CORPORATION
19.65 Down -0.07 (-0.36 %)
Delayed : 2024/04/24 16:00:01
- Previous close $19.72
- Opening $19.56
- Price Ask $19.58
- Price Bid $19.58
- Size Bid 6
- Size Ask 2
- Today High $19.81
- Today Low $19.56
- 52 Weeks High $22.01
- 52 Weeks Low $11.38
- Volume 178,275
Fundamentals
- P/E Ratio : 26.56
- Earnings/Share : 2.77
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : 4,007.89
- Shares Out (M) : 203.96
- Exchange : XTSE
- Ex Dividend Date : 2017/03/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:15 AM | $19.76 | Down $ -0.02 | $19.76 | $19.76 | 100 |
| 10:14 AM | $19.78 | Up $0.02 | $19.78 | $19.76 | 200 |
| 10:13 AM | $19.76 | Up $0.01 | $19.76 | $19.76 | 100 |
| 10:11 AM | $19.75 | Up $0.04 | $19.75 | $19.75 | 300 |
| 10:11 AM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
| 10:09 AM | $19.71 | Up $0.02 | $19.71 | $19.71 | 100 |
| 10:09 AM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 10:08 AM | $19.69 | Up $0.02 | $19.69 | $19.69 | 200 |
| 10:06 AM | $19.67 | Down $ -0.02 | $19.67 | $19.67 | 100 |
| 10:06 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
| 10:05 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 300 |
| 10:04 AM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
| 10:03 AM | $19.69 | Down $ -0.03 | $19.69 | $19.68 | 400 |
| 10:02 AM | $19.72 | Down $ -0.01 | $19.72 | $19.69 | 800 |
| 10:01 AM | $19.73 | Up $0.00 | $19.73 | $19.73 | 100 |
| 10:00 AM | $19.73 | Up $0.01 | $19.73 | $19.73 | 100 |
| 09:59 AM | $19.72 | Down $ -0.01 | $19.72 | $19.72 | 100 |
| 09:58 AM | $19.73 | Up $0.02 | $19.73 | $19.73 | 200 |
| 09:57 AM | $19.71 | Down $ -0.04 | $19.71 | $19.71 | 100 |
| 09:56 AM | $19.75 | Up $0.01 | $19.76 | $19.74 | 900 |
| 09:55 AM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 200 |
| 09:53 AM | $19.75 | Up $0.03 | $19.75 | $19.74 | 300 |
| 09:53 AM | $19.75 | Up $0.00 | $19.75 | $19.74 | 0 |
| 09:52 AM | $19.72 | Up $0.04 | $19.72 | $19.68 | 500 |
| 09:51 AM | $19.68 | Up $0.00 | $19.70 | $19.66 | 700 |
| 09:50 AM | $19.68 | Down $ -0.02 | $19.69 | $19.68 | 200 |
| 09:48 AM | $19.70 | Down $ -0.01 | $19.70 | $19.70 | 100 |
| 09:48 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 0 |
| 09:47 AM | $19.71 | Down $ -0.02 | $19.72 | $19.71 | 400 |
| 09:46 AM | $19.73 | Down $ -0.03 | $19.74 | $19.73 | 300 |
| 09:45 AM | $19.76 | Down $ -0.01 | $19.77 | $19.76 | 400 |
| 09:44 AM | $19.77 | Down $ -0.03 | $19.78 | $19.77 | 300 |
| 09:43 AM | $19.80 | Up $0.05 | $19.80 | $19.73 | 1,000 |
| 09:42 AM | $19.75 | Up $0.05 | $19.75 | $19.70 | 1,000 |
| 09:41 AM | $19.70 | Up $0.03 | $19.70 | $19.70 | 2,200 |
| 09:38 AM | $19.67 | Up $0.04 | $19.70 | $19.65 | 2,300 |
| 09:38 AM | $19.67 | Up $0.00 | $19.70 | $19.65 | 0 |
| 09:38 AM | $19.67 | Up $0.00 | $19.70 | $19.65 | 0 |
| 09:37 AM | $19.63 | Down $ -0.03 | $19.64 | $19.63 | 200 |
| 09:36 AM | $19.66 | Down $ -0.04 | $19.69 | $19.65 | 1,600 |
| 09:35 AM | $19.70 | Up $0.08 | $19.70 | $19.65 | 1,000 |
| 09:34 AM | $19.62 | Up $0.08 | $19.62 | $19.62 | 100 |
| 09:33 AM | $19.54 | Up $0.00 | $19.54 | $19.54 | 200 |
| 09:32 AM | $19.54 | Down $ -0.06 | $19.65 | $19.54 | 1,100 |
| 09:31 AM | $19.60 | Down $ -0.02 | $19.66 | $19.55 | 6,000 |
| 09:30 AM | $19.62 | Down $ -0.03 | $19.71 | $19.62 | 6,000 |
| Previous close | $19.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $19.65 | $19.69 | $19.76 | $19.61 | 113,200 |
| 23-04-2024 | $19.72 | $19.57 | $19.75 | $19.56 | 157,600 |
| 22-04-2024 | $19.59 | $19.82 | $19.83 | $19.50 | 234,900 |
| 19-04-2024 | $20.68 | $20.76 | $20.77 | $20.51 | 216,200 |
| 18-04-2024 | $20.52 | $20.61 | $20.68 | $20.39 | 162,900 |
| 17-04-2024 | $20.60 | $20.82 | $20.84 | $20.49 | 256,600 |
| 16-04-2024 | $20.82 | $20.74 | $21.01 | $20.67 | 249,300 |
| 15-04-2024 | $20.82 | $20.69 | $21.00 | $20.65 | 285,500 |
| 12-04-2024 | $20.85 | $21.46 | $21.49 | $20.55 | 277,600 |
| 11-04-2024 | $21.33 | $20.94 | $21.39 | $20.93 | 261,400 |
| 10-04-2024 | $20.92 | $21.02 | $21.10 | $20.90 | 162,800 |
| 09-04-2024 | $21.25 | $21.02 | $21.34 | $21.01 | 286,200 |
| 08-04-2024 | $20.50 | $20.53 | $20.64 | $20.45 | 241,300 |
| 05-04-2024 | $20.53 | $20.36 | $20.60 | $20.36 | 223,100 |
| 04-04-2024 | $19.98 | $20.13 | $20.28 | $19.96 | 230,600 |
| 03-04-2024 | $20.32 | $20.32 | $20.50 | $20.25 | 211,100 |
| 02-04-2024 | $20.06 | $20.01 | $20.14 | $19.93 | 420,600 |
| 01-04-2024 | $19.52 | $19.59 | $19.78 | $19.42 | 218,300 |
| 28-03-2024 | $19.04 | $18.92 | $19.20 | $18.89 | 295,300 |
| 27-03-2024 | $18.97 | $18.73 | $19.06 | $18.62 | 180,500 |
| 26-03-2024 | $18.44 | $18.35 | $18.56 | $18.31 | 161,000 |
| 25-03-2024 | $18.31 | $18.55 | $18.62 | $18.30 | 143,000 |
| 22-03-2024 | $18.24 | $18.22 | $18.30 | $18.20 | 236,300 |
| 21-03-2024 | $18.00 | $18.01 | $18.13 | $17.90 | 323,400 |
| 20-03-2024 | $18.01 | $17.61 | $18.32 | $17.52 | 397,300 |
| 19-03-2024 | $17.60 | $17.69 | $17.72 | $17.57 | 195,700 |
| 18-03-2024 | $17.68 | $17.69 | $17.80 | $17.64 | 225,100 |
| 15-03-2024 | $17.61 | $17.40 | $17.69 | $17.37 | 590,600 |
| 14-03-2024 | $17.27 | $16.88 | $17.42 | $16.87 | 253,500 |
| 13-03-2024 | $16.99 | $17.16 | $17.18 | $16.93 | 136,400 |
Graphs are not available, please refer to the detailed table