Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	28.41	28.96	28.25	28.41	28.41	-0.84%	142,051
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
Apr 30, 2025	25.66	26.10	25.60	25.94	25.94	0.46%	698,100
Apr 29, 2025	26.20	26.52	25.71	25.82	25.82	-2.75%	389,200
Apr 28, 2025	26.26	26.56	25.82	26.55	26.55	0.61%	368,011
Apr 25, 2025	26.22	26.54	26.14	26.39	26.39	-1.90%	177,600
Apr 24, 2025	26.95	27.05	26.47	26.90	26.90	1.62%	349,000
Apr 23, 2025	25.87	26.58	25.40	26.47	26.47	-1.82%	533,500
Apr 22, 2025	27.53	28.16	26.83	26.96	26.96	-1.82%	496,978
Apr 21, 2025	28.21	28.50	27.06	27.46	27.46	0.22%	166,333
Apr 17, 2025	27.63	27.86	27.30	27.40	27.40	-1.51%	357,100
Apr 16, 2025	27.66	28.25	27.61	27.82	27.82	2.88%	354,548
Apr 15, 2025	27.35	27.46	26.71	27.04	27.04	0.63%	458,024
Apr 14, 2025	26.41	27.09	26.06	26.87	26.87	0.04%	280,125
Apr 11, 2025	26.39	27.16	26.17	26.86	26.86	6.76%	445,100
Apr 10, 2025	24.43	25.48	24.31	25.16	25.16	4.31%	343,337