Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.60	38.14	35.68	35.86	35.86	-10.24%	8,447
Jan 29, 2026	41.60	43.31	39.29	39.95	39.95	-3.99%	1,210
Jan 28, 2026	41.20	41.76	40.63	41.61	41.61	4.50%	3,986
Jan 27, 2026	40.81	40.81	39.18	39.82	39.82	-2.45%	10
Jan 26, 2026	40.01	42.32	39.97	40.82	40.82	4.45%	2,667
Jan 23, 2026	38.88	39.20	38.56	39.08	39.08	1.09%	1,771
Jan 22, 2026	38.12	39.27	37.92	38.66	38.66	0.57%	2,376
Jan 21, 2026	36.63	39.30	36.63	38.44	38.44	5.23%	1,542
Jan 20, 2026	36.10	36.53	35.71	36.53	36.53	2.61%	240
Jan 19, 2026	35.01	35.62	35.01	35.60	35.60	3.10%	2,195
Jan 16, 2026	34.89	35.18	34.30	34.53	34.53	-1.29%	105
Jan 15, 2026	34.85	35.10	34.65	34.98	34.98	-0.09%	49
Jan 14, 2026	35.94	35.94	34.76	35.01	35.01	-0.23%	233
Jan 13, 2026	34.37	35.09	34.37	35.09	35.09	1.89%	264
Jan 12, 2026	33.11	34.44	33.11	34.44	34.44	4.74%	260
Jan 9, 2026	32.39	33.26	32.26	32.88	32.88	1.39%	13
Jan 8, 2026	32.24	32.43	31.86	32.43	32.43	0.03%	155
Jan 7, 2026	31.50	32.42	30.90	32.42	32.42	0.50%	170
Jan 6, 2026	31.19	32.37	31.00	32.26	32.26	3.60%	2,749
Jan 5, 2026	31.31	31.50	31.03	31.14	31.14	3.70%	244
Jan 2, 2026	30.53	31.53	29.49	30.03	30.03	-1.93%	210
Dec 30, 2025	30.49	30.82	30.49	30.62	30.62	1.32%	2,550
Dec 29, 2025	30.81	31.00	30.22	30.22	30.22	-4.70%	2,700
Dec 23, 2025	31.69	32.20	31.45	31.71	31.71	0.57%	1,060
Dec 22, 2025	30.72	31.80	30.66	31.53	31.53	3.96%	400
Dec 19, 2025	29.30	30.33	29.30	30.33	30.33	3.23%	473
Dec 18, 2025	29.12	29.74	29.12	29.38	29.38	0.89%	-
Dec 17, 2025	29.45	29.87	28.81	29.12	29.12	-0.85%	65
Dec 16, 2025	28.94	29.48	28.94	29.37	29.37	0.58%	-
Dec 15, 2025	29.91	30.24	28.83	29.20	29.20	-0.88%	730
Dec 12, 2025	29.94	30.77	29.11	29.46	29.46	-1.27%	1,210
Dec 11, 2025	28.42	30.26	28.42	29.84	29.84	3.36%	130
Dec 10, 2025	27.65	28.87	27.65	28.87	28.87	4.00%	-
Dec 9, 2025	26.31	28.02	26.31	27.76	27.76	4.56%	-
Dec 8, 2025	26.66	26.72	26.55	26.55	26.55	-0.45%	-
Dec 5, 2025	26.85	27.17	26.59	26.67	26.67	-0.60%	-
Dec 4, 2025	26.11	26.93	26.11	26.83	26.83	1.82%	-
Dec 3, 2025	26.25	26.83	26.21	26.35	26.35	0.15%	584
Dec 2, 2025	26.58	26.77	26.01	26.31	26.31	-2.52%	227
Dec 1, 2025	26.98	27.63	26.83	26.99	26.99	0.93%	350
Nov 28, 2025	26.50	27.01	26.50	26.74	26.74	0.83%	100
Nov 27, 2025	26.27	26.56	26.27	26.52	26.52	0.45%	40
Nov 26, 2025	25.12	26.40	25.12	26.40	26.40	4.72%	330
Nov 25, 2025	24.98	25.49	24.82	25.21	25.21	1.57%	536
Nov 24, 2025	23.34	24.82	23.34	24.82	24.82	5.98%	340
Nov 21, 2025	22.83	23.95	22.83	23.42	23.42	0.69%	-
Nov 20, 2025	24.53	24.66	23.26	23.26	23.26	-5.14%	81
Nov 19, 2025	24.17	24.80	24.17	24.52	24.52	1.62%	-
Nov 18, 2025	23.37	24.22	23.37	24.13	24.13	2.07%	10
Nov 17, 2025	23.77	24.00	23.60	23.64	23.64	-1.62%	-