EGLD Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $3.44 | $3.57 | $3.21 | $3.21 | $819,861.13 |
| 2026-10-28 | $3.36 | $3.46 | $3.32 | $3.41 | $365,661.83 |
| 2026-10-27 | $3.25 | $3.35 | $3.20 | $3.35 | $315,052.92 |
| 2026-10-26 | $3.25 | $3.29 | $3.16 | $3.25 | $439,971.39 |
| 2026-10-25 | $3.31 | $3.34 | $3.20 | $3.25 | $405,948.49 |
| 2026-10-24 | $3.47 | $3.47 | $3.21 | $3.32 | $754,209.91 |
| 2026-10-23 | $3.54 | $3.78 | $3.40 | $3.47 | $905,657.71 |
| 2026-10-22 | $3.71 | $3.73 | $3.52 | $3.54 | $1.10M |
| 2026-10-21 | $3.71 | $3.81 | $3.68 | $3.71 | $640,091.44 |
| 2026-10-20 | $3.62 | $3.78 | $3.57 | $3.71 | $464,978.78 |
| 2026-10-19 | $3.56 | $3.64 | $3.55 | $3.63 | $505,440.59 |
| 2026-10-18 | $3.58 | $3.59 | $3.37 | $3.56 | $366,800.22 |
| 2026-10-17 | $3.72 | $3.72 | $3.52 | $3.58 | $255,396.71 |
| 2026-10-16 | $3.66 | $3.81 | $3.63 | $3.72 | $487,319.09 |
| 2026-10-15 | $3.63 | $3.71 | $3.42 | $3.66 | $879,995.46 |
| 2026-10-14 | $3.75 | $3.83 | $3.58 | $3.63 | $583,086.79 |
| 2026-10-13 | $3.70 | $3.89 | $3.57 | $3.76 | $785,773.89 |
| 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 |