Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	31.70	32.80	31.55	32.52	32.52	1.34%	197,471
Aug 21, 2025	31.42	32.11	31.42	32.09	32.09	2.49%	290,700
Aug 20, 2025	30.96	31.37	30.71	31.31	31.31	2.49%	169,400
Aug 19, 2025	31.68	31.68	30.29	30.55	30.55	-3.45%	251,733
Aug 18, 2025	31.62	31.79	31.31	31.64	31.64	0.25%	198,404
Aug 15, 2025	30.91	31.91	30.72	31.56	31.56	1.71%	211,800
Aug 14, 2025	31.05	31.22	30.67	31.03	31.03	-0.45%	359,748
Aug 13, 2025	31.17	31.38	30.99	31.17	31.17	0.65%	210,400
Aug 12, 2025	30.90	31.04	30.59	30.97	30.97	0.42%	213,800
Aug 11, 2025	30.14	31.10	29.70	30.84	30.84	-0.80%	240,700
Aug 8, 2025	32.13	32.13	30.79	31.09	31.09	-2.05%	497,435
Aug 7, 2025	32.30	32.40	31.69	31.74	31.74	-0.81%	575,629
Aug 6, 2025	31.66	32.14	31.45	32.00	32.00	1.01%	398,000
Aug 5, 2025	29.52	31.86	29.51	31.68	31.68	9.24%	589,200
Aug 1, 2025	29.15	30.03	28.55	29.00	29.00	2.15%	465,534
Jul 31, 2025	28.40	28.79	28.26	28.39	28.39	0.21%	339,500
Jul 30, 2025	28.82	29.32	28.22	28.33	28.33	-2.04%	314,000
Jul 29, 2025	28.22	28.94	28.17	28.92	28.92	2.99%	228,500
Jul 28, 2025	28.22	28.23	27.68	28.08	28.08	-1.06%	263,900
Jul 25, 2025	27.88	28.39	27.64	28.38	28.38	1.61%	253,214
Jul 24, 2025	28.00	28.37	27.53	27.93	27.93	-1.79%	230,700
Jul 23, 2025	28.28	28.71	28.22	28.44	28.44	-0.28%	269,516
Jul 22, 2025	28.36	28.58	28.14	28.52	28.52	2.08%	343,030
Jul 21, 2025	27.75	28.48	27.67	27.94	27.94	3.14%	413,448
Jul 18, 2025	27.77	27.77	27.02	27.09	27.09	-2.10%	268,100
Jul 17, 2025	27.49	27.83	27.10	27.67	27.67	-0.54%	195,700
Jul 16, 2025	28.04	28.09	27.41	27.82	27.82	-0.47%	313,200
Jul 15, 2025	28.25	28.28	27.52	27.95	27.95	-0.46%	318,100
Jul 14, 2025	28.04	28.45	27.97	28.08	28.08	0.25%	482,104
Jul 11, 2025	27.58	28.11	27.43	28.01	28.01	2.79%	316,307
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