Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	27.58	28.11	27.43	28.01	28.01	2.79%	315,489
Jul 10, 2025	27.49	27.72	27.12	27.25	27.25	0.15%	231,400
Jul 9, 2025	27.17	27.34	26.87	27.21	27.21	0.22%	421,800
Jul 8, 2025	28.49	28.52	26.91	27.15	27.15	-4.70%	467,535
Jul 7, 2025	27.89	28.52	27.54	28.49	28.49	0.49%	211,839
Jul 4, 2025	28.37	28.45	28.25	28.35	28.35	0.14%	38,542
Jul 3, 2025	27.68	28.33	27.68	28.31	28.31	0.68%	205,012
Jul 2, 2025	28.22	28.22	27.71	28.12	28.12	1.44%	376,516
Jun 30, 2025	27.34	27.77	27.22	27.72	27.72	1.72%	344,425
Jun 27, 2025	27.60	27.60	26.74	27.25	27.25	-2.96%	654,800
Jun 26, 2025	28.01	28.12	27.74	28.08	28.08	-0.07%	282,100
Jun 25, 2025	27.91	28.45	27.82	28.10	28.10	0.54%	293,820
Jun 24, 2025	27.99	28.18	27.22	27.95	27.95	-3.09%	541,915
Jun 23, 2025	28.68	29.37	28.60	28.84	28.84	0.87%	235,200
Jun 20, 2025	28.41	28.96	28.25	28.59	28.59	-0.21%	731,507
Jun 19, 2025	28.66	28.87	28.59	28.65	28.65	-0.07%	72,300
Jun 18, 2025	28.90	29.09	28.47	28.67	28.67	-0.76%	460,127
Jun 17, 2025	29.05	29.14	28.65	28.89	28.89	0.03%	196,239
Jun 16, 2025	28.79	29.20	28.39	28.88	28.88	-0.96%	267,803
Jun 13, 2025	29.34	29.34	28.94	29.16	29.16	0.93%	412,000
Jun 12, 2025	29.17	29.35	28.85	28.89	28.89	0.56%	257,433
Jun 11, 2025	28.56	28.73	28.28	28.73	28.73	1.02%	193,834
Jun 10, 2025	29.15	29.17	28.25	28.44	28.44	-2.27%	291,000
Jun 9, 2025	29.04	29.22	28.49	29.10	29.10	0.52%	368,694
Jun 6, 2025	29.33	29.33	28.55	28.95	28.95	-1.50%	306,066
Jun 5, 2025	29.04	29.69	28.90	29.39	29.39	2.55%	414,200
Jun 4, 2025	28.80	28.98	28.55	28.66	28.66	-0.24%	238,800
Jun 3, 2025	28.53	28.77	28.25	28.73	28.73	-0.14%	311,203
Jun 2, 2025	28.14	29.78	28.08	28.77	28.77	3.90%	553,603
May 30, 2025	27.38	27.83	27.11	27.69	27.69	0.29%	2,205,240
May 29, 2025	27.77	27.91	27.53	27.61	27.61	-0.65%	234,700
May 28, 2025	27.58	27.84	27.48	27.79	27.79	1.50%	236,700
May 27, 2025	27.01	27.53	26.68	27.38	27.38	-1.05%	316,800
May 26, 2025	27.09	28.01	27.08	27.67	27.67	1.62%	176,300
May 23, 2025	27.48	27.50	26.73	27.23	27.23	1.04%	320,000
May 22, 2025	27.25	27.30	26.79	26.95	26.95	-1.82%	392,707
May 21, 2025	26.88	27.67	26.88	27.45	27.45	2.20%	389,639
May 20, 2025	25.68	26.88	25.60	26.86	26.86	7.66%	389,100
May 16, 2025	24.30	24.99	24.30	24.95	24.95	-0.20%	282,432
May 15, 2025	24.76	25.05	24.40	25.00	25.00	2.92%	364,200
May 14, 2025	24.10	24.39	23.99	24.29	24.29	-1.30%	293,600
May 13, 2025	25.07	25.20	24.54	24.61	24.61	-1.52%	460,803
May 12, 2025	26.06	26.11	24.80	24.99	24.99	-8.90%	642,200
May 9, 2025	27.74	27.74	26.93	27.43	27.43	0.81%	262,173
May 8, 2025	27.54	27.72	27.16	27.21	27.21	-1.56%	418,400
May 7, 2025	27.51	28.01	27.26	27.64	27.64	-1.74%	262,210
May 6, 2025	26.98	28.14	26.83	28.13	28.13	6.96%	556,015
May 5, 2025	26.11	26.31	25.73	26.30	26.30	4.08%	219,703
May 2, 2025	25.18	25.60	24.85	25.27	25.27	-2.02%	288,200
May 1, 2025	25.29	26.01	24.52	25.79	25.79	-0.58%	503,833