Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
19.07
-0.34 (-1.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.9019.1818.8519.0719.07-1.75%1,196,466
Apr 24, 202519.4819.5419.0819.4119.411.89%2,488,034
Apr 23, 202518.5819.1818.3719.0519.05-2.26%2,635,312
Apr 22, 202519.9120.3519.4219.4919.49-1.86%2,645,599
Apr 21, 202520.6020.6519.5619.8619.860.30%1,501,421
Apr 17, 202519.9120.1019.6819.8019.80-1.30%1,836,278
Apr 16, 202519.9320.3119.8420.0620.063.62%2,373,586
Apr 15, 202519.7519.7519.2019.3619.36-0.21%1,542,803
Apr 14, 202519.0519.5318.7619.4019.400.31%1,801,538
Apr 11, 202518.9819.5518.8719.3419.347.44%4,225,317
Apr 10, 202517.3818.2317.2818.0018.005.32%2,795,290
Apr 9, 202516.5017.4316.2017.0917.099.34%4,776,366
Apr 8, 202516.4516.6515.4515.6315.63-0.45%2,119,370
Apr 7, 202515.6816.6215.3015.7015.70-2.85%3,595,216
Apr 4, 202517.1517.3315.9516.1616.16-8.65%3,040,551
Apr 3, 202517.1318.2017.1117.6917.69-1.28%5,765,798
Apr 2, 202517.5617.9817.4317.9217.921.82%3,237,347
Apr 1, 202516.7217.6216.7217.6017.604.64%3,519,892
Mar 31, 202516.7916.9216.4416.8216.820.30%2,074,776
Mar 28, 202516.8517.1816.6916.7716.770.60%1,672,384
Mar 27, 202516.5416.7116.3616.6716.671.71%1,901,811
Mar 26, 202516.6016.7716.3816.3916.39-1.21%1,968,373
Mar 25, 202515.9616.7715.9216.5916.595.60%2,503,319
Mar 24, 202515.6015.8915.4415.7115.710.45%1,409,160
Mar 21, 202515.8115.9515.5715.6415.64-1.94%2,103,733
Mar 20, 202515.4615.9815.4015.9515.951.40%1,596,343
Mar 19, 202515.6615.7915.4215.7315.730.64%1,374,975
Mar 18, 202515.9316.1015.6115.6315.630.90%1,651,586
Mar 17, 202515.0015.5014.9615.4915.491.51%1,350,605
Mar 14, 202515.5315.5515.1515.2615.26-0.26%1,152,765
Mar 13, 202514.7215.3714.6915.3015.304.44%1,966,267
Mar 12, 202514.4014.7214.1314.6514.651.45%1,681,345
Mar 11, 202514.6015.0314.4114.4414.440.63%2,418,151
Mar 10, 202514.3114.4414.0614.3514.35-0.83%1,796,027
Mar 7, 202514.3714.6314.1314.4714.471.05%1,372,638
Mar 6, 202514.2214.5414.2214.3214.32-0.21%1,334,249
Mar 5, 202513.7914.3813.7814.3514.353.84%1,187,981
Mar 4, 202513.7513.9713.3813.8213.821.92%1,409,537
Mar 3, 202514.0514.1513.4613.5613.56-1.53%1,107,937
Feb 28, 202513.4013.7913.3013.7713.770.66%3,021,729
Feb 27, 202514.1214.2813.6613.6813.68-5.33%1,734,762
Feb 26, 202514.0314.5314.0014.4514.452.19%1,167,688
Feb 25, 202513.9914.1613.6314.1414.140.21%2,244,164
Feb 24, 202513.6714.2313.4214.1114.115.22%2,891,725
Feb 21, 202514.1414.4013.2913.4113.41-8.59%3,004,072
Feb 20, 202514.4814.9014.4614.6714.671.52%2,055,327
Feb 19, 202514.2914.4614.1414.4514.450.07%1,418,748
Feb 18, 202514.2014.5214.0714.4414.443.29%1,816,056
Feb 14, 202514.9015.0613.9513.9813.98-5.86%2,279,132
Feb 13, 202514.5814.8614.4014.8514.852.41%1,019,809