Free Trial

Centerra Gold (CGAU) Stock Chart & Stock Price History

$7.22
+0.20 (+2.85%)
(As of 05/28/2024 ET)

Centerra Gold Stock Price Performance

5 Day
Performance
+4.72%
1 Month
Performance
+13.44%
3 Month
Performance
+44.73%
6 Month
Performance
+19.65%
Year-To-Date
Performance
+21.06%
1 Year
Performance
+41.75%
Receive CGAU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Centerra Gold and its competitors with MarketBeat's FREE daily newsletter

CGAU Stock Chart for Tuesday, May, 28, 2024

Centerra Gold Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.02$7.22
+2.78%
$7.32$7.11496,870 shs$1.55 billion
05/27/2024$7.02$7.02$7.11$6.96327,500 shs$1.51 billion
05/24/2024$6.89$7.02
+1.81%
$7.10$6.96327,568 shs$1.51 billion
05/23/2024$6.98$6.89
-1.29%
$7.07$6.83534,885 shs$1.48 billion
05/22/2024$7.51$6.98
-7.00%
$7.42$6.94923,102 shs$1.50 billion
05/21/2024$7.34$7.51
+2.25%
$7.51$7.20469,655 shs$1.61 billion
05/20/2024$7.21$7.34
+1.80%
$7.44$7.21424,894 shs$1.58 billion
05/17/2024$6.98$7.21
+3.30%
$7.30$7.05493,606 shs$1.55 billion
05/16/2024$6.72$6.98
+3.95%
$7.00$6.62586,070 shs$1.44 billion
05/15/2024$6.52$6.72
+2.99%
$6.80$6.56651,395 shs$1.44 billion
05/14/2024$6.50$6.52
+0.38%
$6.83$6.50705,277 shs$1.40 billion
05/13/2024$6.60$6.50
-1.59%
$6.58$6.43399,587 shs$1.40 billion
05/10/2024$6.58$6.60
+0.23%
$6.68$6.57306,575 shs$1.42 billion
05/09/2024$6.54$6.58
+0.61%
$6.62$6.52391,375 shs$1.41 billion
05/08/2024$6.50$6.54
+0.62%
$6.59$6.44409,203 shs$1.41 billion
05/07/2024$6.38$6.50
+1.88%
$6.54$6.38295,872 shs$1.40 billion
05/06/2024$6.13$6.38
+4.08%
$6.42$6.20321,987 shs$1.37 billion
05/03/2024$6.06$6.10
+0.66%
$6.28$6.03440,879 shs$1.31 billion
05/02/2024$6.14$6.06
-1.22%
$6.14$5.99298,170 shs$1.30 billion
05/01/2024$6.07$6.14
+1.07%
$6.26$6.07342,251 shs$1.32 billion
04/30/2024$6.29$6.07
-3.50%
$6.22$6.07332,449 shs$1.30 billion
04/29/2024$6.36$6.29
-1.10%
$6.41$6.25296,135 shs$1.35 billion
04/26/2024$6.29$6.36
+1.19%
$6.46$6.28396,675 shs$1.37 billion
04/25/2024$6.22$6.29
+1.13%
$6.31$6.16505,474 shs$1.35 billion
04/24/2024$6.34$6.22
-1.97%
$6.37$6.20437,262 shs$1.34 billion
04/23/2024$6.07$6.34
+4.53%
$6.34$6.02492,684 shs$1.36 billion
04/22/2024$6.19$6.07
-2.02%
$6.23$5.94589,903 shs$1.30 billion
04/19/2024$6.07$6.19
+2.06%
$6.19$6.04360,335 shs$1.33 billion
04/18/2024$6.06$6.07
+0.08%
$6.18$6.05436,751 shs$1.30 billion
04/17/2024$5.95$6.06
+1.85%
$6.15$5.99381,112 shs$1.30 billion
04/16/2024$6.00$5.95
-0.75%
$6.00$5.83463,329 shs$1.28 billion
04/15/2024$5.99$6.00
+0.08%
$6.08$5.95519,328 shs$1.29 billion
04/12/2024$6.12$6.00
-1.96%
$6.28$5.941.32 million shs$1.29 billion
04/11/2024$6.07$6.12
+0.82%
$6.16$5.99420,910 shs$1.32 billion
04/10/2024$6.09$6.07
-0.25%
$6.13$5.86484,473 shs$1.31 billion
04/09/2024$6.03$6.09
+0.91%
$6.22$6.05769,744 shs$1.31 billion
04/08/2024$6.15$6.03
-1.95%
$6.25$6.03505,578 shs$1.30 billion
04/05/2024$6.16$6.15
-0.24%
$6.25$6.09909,012 shs$1.32 billion
04/04/2024$6.05$6.16
+1.82%
$6.30$6.05775,454 shs$1.33 billion
04/03/2024$5.97$6.05
+1.34%
$6.09$5.94687,367 shs$1.30 billion
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
04/02/2024$5.93$5.97
+0.67%
$6.00$5.90425,325 shs$1.29 billion
04/01/2024$5.91$5.93
+0.34%
$6.04$5.89325,943 shs$1.28 billion
03/29/2024$5.91$5.91
+0.08%
$5.92$5.81460,638 shs$1.27 billion
03/28/2024$5.80$5.91
+1.81%
$5.92$5.82460,550 shs$1.27 billion
03/27/2024$5.76$5.80
+0.69%
$5.89$5.73630,851 shs$1.25 billion
03/26/2024$5.69$5.76
+1.23%
$5.83$5.70332,797 shs$1.24 billion
03/25/2024$5.66$5.69
+0.53%
$5.77$5.66360,692 shs$1.23 billion
03/22/2024$5.77$5.65
-2.08%
$5.75$5.64225,413 shs$1.22 billion
03/21/2024$5.80$5.77
-0.52%
$5.95$5.76319,837 shs$1.24 billion
03/20/2024$5.51$5.80
+5.26%
$5.83$5.48537,576 shs$1.25 billion
03/19/2024$5.67$5.51
-2.74%
$5.66$5.46403,805 shs$1.19 billion
03/18/2024$5.66$5.67
+0.09%
$5.73$5.60344,626 shs$1.22 billion
03/15/2024$5.67$5.66
-0.26%
$5.76$5.64362,005 shs$1.22 billion
03/14/2024$5.83$5.67
-2.66%
$5.79$5.66359,632 shs$1.22 billion
03/13/2024$5.65$5.83
+3.10%
$5.85$5.70301,969 shs$1.26 billion
03/12/2024$5.68$5.65
-0.53%
$5.67$5.501.50 million shs$1.22 billion
03/11/2024$5.61$5.68
+1.25%
$5.73$5.58443,577 shs$1.22 billion
03/08/2024$5.69$5.61
-1.49%
$5.71$5.591.20 million shs$1.21 billion
03/07/2024$5.49$5.69
+3.64%
$5.70$5.49313,975 shs$1.23 billion
03/06/2024$5.38$5.49
+2.04%
$5.52$5.41429,083 shs$1.18 billion
03/05/2024$5.32$5.38
+1.22%
$5.43$5.30397,400 shs$1.16 billion
03/04/2024$5.19$5.32
+2.41%
$5.34$5.20702,524 shs$1.15 billion
03/01/2024$5.02$5.17
+2.89%
$5.27$5.05657,316 shs$1.11 billion
02/29/2024$4.99$5.02
+0.70%
$5.16$5.00185,903 shs$1.08 billion
02/28/2024$5.09$4.99
-2.06%
$5.09$4.90229,707 shs$1.07 billion
02/27/2024$5.15$5.09
-1.17%
$5.21$5.08180,416 shs$1.10 billion

This page (NYSE:CGAU) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners