Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.94	54.00	52.69	53.31	53.31	1.37%	280,227
Jan 8, 2026	51.31	52.64	50.68	52.59	52.59	-0.02%	315,538
Jan 7, 2026	50.92	52.67	49.90	52.60	52.60	0.65%	494,461
Jan 6, 2026	50.53	52.46	50.53	52.26	52.26	4.23%	532,465
Jan 5, 2026	49.81	51.58	49.77	50.14	50.14	3.11%	759,103
Jan 2, 2026	50.15	50.15	47.18	48.63	48.63	-1.42%	373,457
Dec 31, 2025	49.18	50.25	49.18	49.33	49.33	-0.30%	416,777
Dec 30, 2025	50.04	50.23	49.24	49.48	49.48	1.17%	426,210
Dec 29, 2025	48.54	49.50	48.13	48.91	48.91	-2.84%	483,933
Dec 24, 2025	50.93	50.96	49.86	50.34	50.34	-1.76%	171,777
Dec 23, 2025	51.18	51.50	50.33	51.24	51.24	0.41%	350,751
Dec 22, 2025	50.57	51.53	50.07	51.03	51.03	4.08%	471,875
Dec 19, 2025	47.69	49.42	47.64	49.03	49.03	2.83%	786,106
Dec 18, 2025	47.26	48.33	46.75	47.68	47.68	0.61%	436,226
Dec 17, 2025	47.92	47.92	46.40	47.39	47.39	0.11%	549,267
Dec 16, 2025	47.44	48.14	46.90	47.34	47.34	0.19%	608,617
Dec 15, 2025	48.10	48.19	46.50	47.25	47.25	-0.92%	752,063
Dec 12, 2025	49.59	49.61	46.87	47.69	47.69	-1.24%	564,222
Dec 11, 2025	46.03	49.12	46.03	48.29	48.29	4.19%	473,638
Dec 10, 2025	45.03	46.79	44.76	46.35	46.35	3.32%	676,893
Dec 9, 2025	42.57	45.29	42.57	44.86	44.86	4.81%	387,512
Dec 8, 2025	42.85	43.50	42.70	42.80	42.80	-0.49%	455,044
Dec 5, 2025	44.00	44.43	42.69	43.01	43.01	-1.58%	457,599
Dec 4, 2025	42.73	43.91	42.50	43.70	43.70	1.84%	181,651
Dec 3, 2025	43.28	44.02	42.82	42.91	42.91	-0.23%	277,733
Dec 2, 2025	43.70	43.77	41.99	43.01	43.01	-1.78%	440,023
Dec 1, 2025	44.47	44.47	43.61	43.79	43.79	-0.30%	292,792
Nov 28, 2025	43.87	43.94	43.02	43.92	43.92	1.69%	179,968
Nov 27, 2025	43.03	43.31	42.88	43.19	43.19	0.19%	53,545
Nov 26, 2025	41.68	43.32	41.60	43.11	43.11	5.17%	345,290
Nov 25, 2025	40.21	41.75	40.20	40.99	40.99	1.09%	522,807
Nov 24, 2025	38.56	40.61	38.26	40.55	40.55	6.10%	543,004
Nov 21, 2025	37.80	38.91	37.79	38.22	38.22	1.16%	290,411
Nov 20, 2025	39.84	40.19	37.78	37.78	37.78	-5.27%	334,616
Nov 19, 2025	39.52	40.41	38.99	39.88	39.88	2.10%	312,812
Nov 18, 2025	39.01	39.46	38.35	39.06	39.06	1.14%	242,724
Nov 17, 2025	38.49	39.61	38.17	38.62	38.62	-1.35%	462,821
Nov 14, 2025	37.42	39.34	37.41	39.15	39.15	-1.04%	507,646
Nov 13, 2025	40.77	40.83	39.32	39.56	39.56	-2.18%	584,602
Nov 12, 2025	39.56	40.73	39.10	40.44	40.44	2.72%	413,511
Nov 11, 2025	39.45	39.60	38.71	39.37	39.37	-	227,618
Nov 10, 2025	39.01	39.55	38.48	39.37	39.37	4.82%	447,314
Nov 7, 2025	37.21	37.58	36.62	37.56	37.56	1.35%	358,820
Nov 6, 2025	37.41	38.38	37.04	37.06	37.06	-0.86%	392,205
Nov 5, 2025	35.75	37.64	35.75	37.38	37.38	6.37%	548,510
Nov 4, 2025	35.66	35.92	34.71	35.14	35.14	-3.01%	503,605
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