Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	54.56	54.86	53.41	54.33	54.33	1.59%	440,120
Oct 1, 2026	54.78	54.78	53.19	53.48	53.48	-2.41%	903,088
Sep 30, 2026	55.67	55.91	54.00	54.80	54.80	-0.80%	1,206,891
Sep 29, 2026	56.36	56.36	54.62	55.24	55.24	-1.07%	883,352
Sep 28, 2026	55.90	56.94	55.07	55.84	55.84	-5.90%	1,292,961
Sep 25, 2026	59.61	59.61	58.20	59.34	59.34	-0.34%	441,075
Sep 24, 2026	59.64	59.73	58.18	59.54	59.54	-1.57%	536,458
Sep 23, 2026	61.47	61.57	59.92	60.49	60.49	-4.23%	664,599
Sep 22, 2026	61.61	63.69	61.33	63.16	63.16	6.26%	714,250
Sep 21, 2026	60.90	61.00	58.98	59.44	59.44	-1.44%	803,261
Sep 18, 2026	59.76	61.00	59.19	60.31	60.31	1.79%	1,652,411
Sep 17, 2026	58.80	59.77	57.48	59.25	59.25	4.44%	736,173
Sep 16, 2026	57.16	58.60	55.64	56.73	56.73	1.39%	934,049
Sep 15, 2026	57.64	58.07	55.27	55.95	55.95	-2.17%	1,077,946
Sep 14, 2026	58.36	58.36	56.39	57.19	57.19	-5.66%	879,442
Sep 11, 2026	60.75	61.62	59.95	60.62	60.62	2.42%	456,818
Sep 10, 2026	59.30	60.39	58.72	59.19	59.19	-3.74%	491,197
Sep 9, 2026	62.03	63.00	61.20	61.49	61.49	1.62%	423,252
Sep 8, 2026	59.35	61.15	59.35	60.51	60.51	1.61%	518,334
Sep 4, 2026	59.03	60.04	58.72	59.55	59.55	-1.47%	768,124
Sep 3, 2026	61.65	61.83	59.71	60.44	60.44	1.31%	658,439
Sep 2, 2026	60.82	62.06	59.32	59.66	59.66	0.25%	1,259,643
Sep 1, 2026	59.72	60.79	58.63	59.51	59.51	-3.98%	1,502,752
Aug 31, 2026	63.10	63.35	61.18	62.08	61.98	-1.73%	1,774,380
Aug 28, 2026	66.68	66.75	62.69	63.17	63.06	-5.06%	792,868
Aug 27, 2026	64.90	67.00	64.90	66.54	66.43	2.07%	1,475,164
Aug 26, 2026	65.33	66.31	64.90	65.19	65.08	-1.97%	1,099,552
Aug 25, 2026	62.57	66.93	62.57	66.50	66.39	3.50%	902,997
Aug 24, 2026	63.65	64.73	62.69	64.25	64.14	2.03%	745,829
Aug 21, 2026	60.54	63.13	60.54	62.97	62.86	6.93%	1,143,365
Aug 20, 2026	56.68	59.00	56.66	58.89	58.79	2.22%	668,028
Aug 19, 2026	56.60	58.41	56.20	57.61	57.51	7.16%	1,048,453
Aug 18, 2026	55.00	55.15	53.54	53.76	53.67	-3.83%	600,036
Aug 17, 2026	55.61	57.74	55.55	55.90	55.81	1.47%	853,582
Aug 14, 2026	54.24	55.75	53.93	55.09	55.00	2.86%	536,161
Aug 13, 2026	53.94	54.80	53.28	53.56	53.47	-3.13%	719,785
Aug 12, 2026	55.79	56.25	55.04	55.29	55.20	1.56%	877,917
Aug 11, 2026	54.11	55.20	53.84	54.44	54.35	-0.18%	728,868
Aug 10, 2026	53.14	55.10	52.50	54.54	54.45	3.24%	1,096,976
Aug 7, 2026	53.24	53.82	51.75	52.83	52.74	4.97%	963,321
Aug 6, 2026	49.57	52.01	49.37	50.33	50.25	-0.28%	1,148,599
Aug 5, 2026	47.11	51.09	47.11	50.47	50.39	12.83%	987,818
Aug 4, 2026	46.00	46.99	44.58	44.73	44.66	5.72%	923,565
Jul 31, 2026	43.25	44.52	41.73	42.31	42.24	-7.80%	1,062,721
Jul 30, 2026	45.93	46.48	44.89	45.89	45.81	2.18%	560,598
Jul 29, 2026	45.00	46.05	43.48	44.91	44.83	-1.14%	464,672
Jul 28, 2026	45.25	45.48	43.66	45.43	45.35	-1.11%	433,338
Jul 27, 2026	45.47	46.36	44.56	45.94	45.86	2.11%	312,839
Jul 24, 2026	45.37	45.97	44.78	44.99	44.91	-0.11%	668,551
Jul 23, 2026	43.64	45.08	43.62	45.04	44.96	-0.27%	721,891