Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	35.66	35.92	34.71	35.23	-	-2.76%	286,309
Nov 3, 2025	35.75	36.77	35.60	36.23	36.23	0.78%	459,952
Oct 31, 2025	34.92	36.01	34.50	35.95	35.95	0.64%	713,321
Oct 30, 2025	35.07	36.04	35.07	35.72	35.72	1.94%	349,227
Oct 29, 2025	35.89	35.94	34.89	35.04	35.04	0.26%	349,931
Oct 28, 2025	34.28	35.13	34.25	34.95	34.95	-0.57%	393,590
Oct 27, 2025	35.23	35.70	34.37	35.15	35.15	-3.57%	730,310
Oct 24, 2025	36.13	36.96	36.13	36.45	36.45	-0.74%	383,560
Oct 23, 2025	37.69	37.81	36.58	36.72	36.72	0.16%	471,569
Oct 22, 2025	35.44	37.21	35.35	36.66	36.66	1.58%	521,474
Oct 21, 2025	37.91	38.00	35.47	36.09	36.09	-10.56%	651,567
Oct 20, 2025	40.40	40.63	39.70	40.35	40.35	2.26%	697,811
Oct 17, 2025	42.40	42.54	39.32	39.46	39.46	-9.02%	716,584
Oct 16, 2025	41.50	43.41	41.11	43.37	43.37	5.75%	1,326,225
Oct 15, 2025	40.33	41.27	40.01	41.01	41.01	3.12%	613,230
Oct 14, 2025	39.51	40.73	39.51	39.77	39.77	2.95%	827,990
Oct 10, 2025	38.36	39.17	38.31	38.63	38.63	0.78%	1,210,938
Oct 9, 2025	40.59	40.60	37.88	38.33	38.33	-5.43%	765,303
Oct 8, 2025	41.77	41.80	40.23	40.53	40.53	-0.20%	761,232
Oct 7, 2025	41.66	41.66	40.29	40.61	40.61	-2.50%	606,291
Oct 6, 2025	41.08	41.86	41.00	41.65	41.65	2.38%	865,449
Oct 3, 2025	41.08	41.11	40.33	40.68	40.68	-0.32%	329,013
Oct 2, 2025	41.53	41.70	39.40	40.81	40.81	-0.63%	410,716
Oct 1, 2025	40.47	41.23	40.23	41.07	41.07	2.19%	446,434
Sep 30, 2025	39.19	40.60	38.99	40.19	40.19	1.46%	454,462
Sep 29, 2025	41.04	41.26	39.59	39.61	39.61	-1.42%	559,826
Sep 26, 2025	40.03	40.52	39.55	40.18	40.18	0.93%	648,563
Sep 25, 2025	39.23	40.09	39.08	39.81	39.81	2.02%	375,462
Sep 24, 2025	39.72	40.25	38.95	39.02	39.02	-1.49%	367,859
Sep 23, 2025	39.70	40.40	39.27	39.61	39.61	0.58%	526,640
Sep 22, 2025	39.09	39.51	38.50	39.38	39.38	2.34%	361,384
Sep 19, 2025	37.18	38.50	37.18	38.48	38.48	3.30%	908,587
Sep 18, 2025	37.06	37.34	36.59	37.25	37.25	0.13%	446,286
Sep 17, 2025	37.00	37.92	36.84	37.20	37.20	-0.77%	257,004
Sep 16, 2025	38.68	38.85	37.48	37.49	37.49	-3.62%	625,500
Sep 15, 2025	38.95	39.62	38.77	38.90	38.90	-	477,833
Sep 12, 2025	38.42	39.10	38.24	38.90	38.90	1.65%	347,007
Sep 11, 2025	36.97	38.32	36.43	38.27	38.27	2.79%	418,210
Sep 10, 2025	36.77	37.41	36.68	37.23	37.23	2.53%	357,604
Sep 9, 2025	36.48	36.94	36.06	36.31	36.31	-0.16%	419,471
Sep 8, 2025	36.64	36.77	36.15	36.37	36.37	0.50%	751,769
Sep 5, 2025	35.24	36.25	34.99	36.19	36.19	3.76%	590,295
Sep 4, 2025	34.83	35.41	34.71	34.88	34.88	-0.88%	289,476
Sep 3, 2025	35.43	36.02	34.83	35.19	35.19	0.37%	431,952
Sep 2, 2025	34.69	35.20	33.62	35.06	35.06	2.97%	494,452
Aug 29, 2025	33.23	34.32	33.02	34.05	34.05	2.75%	200,509
Aug 28, 2025	33.35	33.46	32.77	33.14	33.14	-1.02%	292,995
Aug 27, 2025	33.32	33.55	33.00	33.48	33.48	-0.39%	266,932
Aug 26, 2025	32.61	33.65	32.43	33.61	33.61	3.83%	504,314
Aug 25, 2025	32.50	32.76	32.32	32.37	32.37	-0.46%	155,384