EGLD Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $4.60 | $4.63 | $4.34 | $4.35 | $1.45M |
| 2026-09-11 | $4.81 | $4.87 | $4.42 | $4.61 | $3.09M |
| 2026-09-10 | $5.18 | $5.64 | $4.78 | $4.81 | $8.60M |
| 2026-09-09 | $5.08 | $5.25 | $4.81 | $5.18 | $3.24M |
| 2026-09-08 | $4.73 | $5.08 | $4.60 | $5.05 | $1.69M |
| 2026-09-07 | $4.50 | $4.73 | $4.34 | $4.72 | $2.17M |
| 2026-09-06 | $4.59 | $4.66 | $4.44 | $4.51 | $1.41M |
| 2026-09-05 | $4.74 | $4.80 | $4.52 | $4.58 | $1.62M |
| 2026-09-04 | $4.71 | $4.92 | $4.44 | $4.73 | $4.62M |
| 2026-09-03 | $5.26 | $5.40 | $4.64 | $4.72 | $8.48M |
| 2026-09-02 | $4.01 | $5.43 | $4.00 | $5.23 | $10.39M |
| 2026-09-01 | $3.88 | $4.03 | $3.84 | $4.01 | $1.11M |
| 2026-08-31 | $3.79 | $3.99 | $3.73 | $3.88 | $1.23M |
| 2026-08-30 | $3.62 | $4.03 | $3.62 | $3.75 | $3.28M |
| 2026-08-29 | $3.50 | $3.62 | $3.46 | $3.62 | $566,170.86 |
| 2026-08-28 | $3.51 | $3.56 | $3.35 | $3.50 | $573,539.56 |
| 2026-08-27 | $3.44 | $3.60 | $3.39 | $3.50 | $792,417.14 |
| 2026-08-26 | $3.39 | $3.50 | $3.33 | $3.44 | $773,808.68 |