Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.96	39.96	36.59	37.02	37.02	-8.39%	4,465
Feb 19, 2026	39.41	40.49	39.41	40.41	40.41	1.18%	325
Feb 18, 2026	38.66	39.94	38.66	39.94	39.94	4.53%	-
Feb 17, 2026	39.50	39.50	37.01	38.21	38.21	-3.29%	983
Feb 16, 2026	39.56	39.70	39.51	39.51	39.51	-0.90%	150
Feb 13, 2026	38.65	40.42	36.94	39.87	39.87	4.95%	1,393
Feb 12, 2026	38.51	39.87	37.99	37.99	37.99	-2.19%	1,129
Feb 11, 2026	36.70	38.84	36.70	38.84	38.84	6.12%	1,376
Feb 10, 2026	34.97	36.60	34.90	36.60	36.60	3.68%	120
Feb 9, 2026	33.28	35.30	33.28	35.30	35.30	7.13%	1,030
Feb 6, 2026	31.21	32.95	31.21	32.95	32.95	5.10%	670
Feb 5, 2026	33.61	33.61	31.35	31.35	31.35	-6.61%	2,530
Feb 4, 2026	34.01	34.55	32.82	33.57	33.57	0.48%	1,080
Feb 3, 2026	34.81	35.00	33.07	33.41	33.41	1.43%	590
Feb 2, 2026	33.32	35.22	31.39	32.94	32.94	-8.14%	27,461
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%	-