Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.33	45.33	43.42	43.51	43.51	-7.84%	675,653
May 14, 2026	48.75	48.75	46.56	47.21	47.21	-3.06%	751,800
May 13, 2026	48.30	49.15	47.88	48.70	48.70	-	811,517
May 12, 2026	46.20	49.01	46.04	48.70	48.70	3.51%	1,076,300
May 11, 2026	47.15	48.98	46.63	47.05	47.05	0.81%	928,900
May 8, 2026	45.85	47.36	45.85	46.67	46.67	3.18%	1,262,833
May 7, 2026	44.83	46.81	44.26	45.23	45.23	4.87%	1,602,602
May 6, 2026	42.16	43.58	42.07	43.13	43.13	8.12%	787,102
May 5, 2026	39.54	40.43	39.54	39.89	39.89	1.89%	861,034
May 4, 2026	39.98	40.32	38.80	39.15	39.15	-3.40%	875,700
May 1, 2026	41.08	41.19	39.29	40.53	40.53	-3.43%	820,004
Apr 30, 2026	42.13	42.55	40.91	41.97	41.97	3.71%	1,375,100
Apr 29, 2026	41.39	41.62	40.26	40.47	40.47	-3.57%	1,040,930
Apr 28, 2026	42.59	42.69	41.23	41.97	41.97	-3.41%	621,300
Apr 27, 2026	43.44	43.88	42.98	43.45	43.45	-0.75%	855,228
Apr 24, 2026	43.70	44.15	43.26	43.78	43.78	1.02%	782,100
Apr 23, 2026	42.57	43.55	42.39	43.34	43.34	0.23%	937,517
Apr 22, 2026	44.36	44.55	43.03	43.24	43.24	-0.62%	796,638
Apr 21, 2026	45.02	45.41	43.27	43.51	43.51	-4.92%	848,500
Apr 20, 2026	46.24	46.90	45.55	45.76	45.76	-3.15%	961,800
Apr 17, 2026	47.79	49.36	47.18	47.25	47.25	0.98%	1,071,502
Apr 16, 2026	48.28	48.69	46.11	46.79	46.79	-1.91%	768,703
Apr 15, 2026	50.43	50.77	47.00	47.70	47.70	-4.66%	1,579,727
Apr 14, 2026	51.40	52.47	49.96	50.03	50.03	-1.79%	3,258,600
Apr 13, 2026	49.55	51.19	49.55	50.94	50.94	0.97%	1,012,200
Apr 10, 2026	49.51	50.70	49.51	50.45	50.45	2.37%	1,230,500
Apr 9, 2026	49.37	50.54	48.52	49.28	49.28	-0.04%	1,070,800
Apr 8, 2026	51.70	51.95	48.70	49.30	49.30	0.90%	815,900
Apr 7, 2026	50.39	50.41	48.07	48.86	48.86	-2.30%	897,501
Apr 6, 2026	49.53	50.40	48.59	50.01	50.01	0.26%	342,420
Apr 2, 2026	47.15	50.46	47.15	49.88	49.88	-0.66%	525,945
Apr 1, 2026	49.25	50.89	48.58	50.21	50.21	5.11%	578,833
Mar 31, 2026	46.49	47.80	45.82	47.77	47.77	5.94%	705,600
Mar 30, 2026	47.88	48.22	44.62	45.09	45.09	-3.70%	896,340
Mar 27, 2026	45.63	47.73	45.42	46.82	46.82	2.27%	563,500
Mar 26, 2026	46.05	48.32	45.73	45.78	45.78	-3.92%	661,511
Mar 25, 2026	47.96	48.07	46.87	47.65	47.65	4.38%	958,812
Mar 24, 2026	44.72	45.97	43.92	45.65	45.65	1.04%	498,300
Mar 23, 2026	42.01	45.71	42.00	45.18	45.18	5.22%	690,489
Mar 20, 2026	44.48	44.48	42.29	42.94	42.94	-3.18%	1,160,404
Mar 19, 2026	44.08	44.56	42.61	44.35	44.35	-6.55%	893,307
Mar 18, 2026	49.57	49.68	47.08	47.46	47.46	-6.69%	745,323
Mar 17, 2026	51.52	52.47	50.45	50.86	50.86	-1.05%	337,803
Mar 16, 2026	50.03	51.76	50.00	51.40	51.40	1.92%	383,600
Mar 13, 2026	52.70	52.94	50.21	50.43	50.43	-4.67%	476,607
Mar 12, 2026	55.03	55.07	52.65	52.90	52.90	-4.67%	476,400
Mar 11, 2026	56.74	56.83	54.90	55.49	55.49	-3.86%	254,700
Mar 10, 2026	56.67	58.25	56.21	57.72	57.72	4.79%	524,347
Mar 9, 2026	52.93	55.17	51.94	55.08	55.08	0.27%	807,610
Mar 6, 2026	54.61	55.36	53.33	54.93	54.93	-0.62%	312,100