EGLD Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $4.02 | $4.04 | $3.69 | $3.70 | $1.14M |
| 2026-10-11 | $3.99 | $4.06 | $3.88 | $4.02 | $939,552.88 |
| 2026-10-10 | $3.99 | $4.06 | $3.95 | $3.99 | $693,025.46 |
| 2026-10-09 | $3.99 | $4.07 | $3.91 | $3.99 | $798,970.34 |
| 2026-10-08 | $4.09 | $4.20 | $3.82 | $4.00 | $1.38M |
| 2026-10-07 | $4.45 | $4.46 | $3.94 | $4.11 | $1.14M |
| 2026-10-06 | $4.59 | $4.59 | $4.43 | $4.46 | $938,270.63 |
| 2026-10-05 | $4.48 | $4.66 | $4.39 | $4.59 | $931,029.60 |
| 2026-10-04 | $4.48 | $4.58 | $4.42 | $4.48 | $555,532.98 |
| 2026-10-03 | $4.48 | $4.60 | $4.41 | $4.47 | $554,826.96 |
| 2026-10-02 | $4.43 | $4.62 | $4.24 | $4.49 | $1.38M |
| 2026-10-01 | $4.41 | $4.65 | $4.39 | $4.43 | $990,234.09 |
| 2026-09-30 | $4.50 | $4.62 | $4.35 | $4.43 | $1.08M |
| 2026-09-29 | $4.51 | $4.66 | $4.42 | $4.49 | $814,884.26 |
| 2026-09-28 | $4.69 | $4.72 | $4.39 | $4.52 | $1.29M |
| 2026-09-27 | $4.60 | $4.75 | $4.48 | $4.69 | $825,838.60 |
| 2026-09-26 | $4.56 | $4.72 | $4.49 | $4.62 | $1.03M |
| 2026-09-25 | $4.23 | $4.63 | $4.23 | $4.56 | $1.20M |
| 2026-09-24 | $4.15 | $4.56 | $4.05 | $4.35 | $1.42M |
| 2026-09-23 | $4.39 | $4.56 | $4.10 | $4.12 | $3.57M |
| 2026-09-22 | $4.30 | $4.56 | $4.21 | $4.39 | $2.31M |
| 2026-09-21 | $3.73 | $4.30 | $3.72 | $4.29 | $5.03M |
| 2026-09-20 | $3.66 | $3.82 | $3.51 | $3.73 | $2.55M |
| 2026-09-19 | $4.13 | $4.13 | $3.66 | $3.81 | $4.66M |
| 2026-09-18 | $3.94 | $4.18 | $3.94 | $4.13 | $1.20M |
| 2026-09-17 | $3.83 | $3.96 | $3.79 | $3.93 | $798,029.20 |
| 2026-09-16 | $3.80 | $3.83 | $3.72 | $3.82 | $845,143.07 |
| 2026-09-15 | $4.11 | $4.22 | $3.79 | $3.80 | $1.50M |
| 2026-09-14 | $4.14 | $4.25 | $4.11 | $4.12 | $1.02M |
| 2026-09-13 | $4.37 | $4.39 | $4.11 | $4.13 | $1.73M |