Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	454,500
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%	648,600
Sep 25, 2025	39.23	40.09	39.08	39.81	39.81	2.02%	375,500
Sep 24, 2025	39.72	40.25	38.95	39.02	39.02	-1.49%	367,900
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%	361,400
Sep 19, 2025	37.18	38.50	37.18	38.48	38.48	3.30%	908,600
Sep 18, 2025	37.06	37.34	36.59	37.25	37.25	0.13%	446,300
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%	419,500
Sep 8, 2025	36.64	36.77	36.15	36.37	36.37	0.50%	751,800
Sep 5, 2025	35.24	36.25	34.99	36.19	36.19	3.76%	590,300
Sep 4, 2025	34.83	35.41	34.71	34.88	34.88	-0.88%	289,500
Sep 3, 2025	35.43	36.02	34.83	35.19	35.19	0.37%	432,000
Sep 2, 2025	34.69	35.20	33.62	35.06	35.06	2.97%	494,500
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%	293,000
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%	155,400
Aug 22, 2025	31.70	32.80	31.55	32.52	32.52	1.34%	197,500
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