Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
29.04
-0.05 (-0.17%)
At close: Oct 8, 2025, 4:00 PM EDT
28.85
-0.19 (-0.65%)
After-hours: Oct 8, 2025, 7:49 PM EDT
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.99 | 30.00 | 28.83 | 29.04 | 29.04 | -0.17% | 2,420,887 |
| Oct 7, 2025 | 29.79 | 29.92 | 28.87 | 29.09 | 29.09 | -2.61% | 1,809,901 |
| Oct 6, 2025 | 29.40 | 29.99 | 29.40 | 29.87 | 29.87 | 2.47% | 4,379,914 |
| Oct 3, 2025 | 29.41 | 29.45 | 28.90 | 29.15 | 29.15 | -0.27% | 1,815,503 |
| Oct 2, 2025 | 29.76 | 29.91 | 28.17 | 29.23 | 29.23 | -0.75% | 1,591,876 |
| Oct 1, 2025 | 29.07 | 29.57 | 28.86 | 29.45 | 29.45 | 1.94% | 2,212,852 |
| Sep 30, 2025 | 28.13 | 29.22 | 27.96 | 28.89 | 28.89 | 1.48% | 2,073,115 |
| Sep 29, 2025 | 29.50 | 29.58 | 28.43 | 28.47 | 28.47 | -1.32% | 3,120,209 |
| Sep 26, 2025 | 28.75 | 29.07 | 28.37 | 28.85 | 28.85 | 1.05% | 3,902,037 |
| Sep 25, 2025 | 28.26 | 28.76 | 28.07 | 28.55 | 28.55 | 1.78% | 3,222,201 |
| Sep 24, 2025 | 28.66 | 29.00 | 27.99 | 28.05 | 28.05 | -1.96% | 1,679,699 |
| Sep 23, 2025 | 28.76 | 29.24 | 28.37 | 28.61 | 28.61 | 0.39% | 2,181,865 |
| Sep 22, 2025 | 28.34 | 28.59 | 27.89 | 28.50 | 28.50 | 2.11% | 2,218,791 |
| Sep 19, 2025 | 26.85 | 27.94 | 26.85 | 27.91 | 27.91 | 3.41% | 6,319,456 |
| Sep 18, 2025 | 26.90 | 27.06 | 26.48 | 26.99 | 26.99 | -0.11% | 1,665,783 |
| Sep 17, 2025 | 26.90 | 27.62 | 26.77 | 27.02 | 27.02 | -0.84% | 1,608,618 |
| Sep 16, 2025 | 28.00 | 28.22 | 27.25 | 27.25 | 27.25 | -3.47% | 2,461,519 |
| Sep 15, 2025 | 28.26 | 28.66 | 28.06 | 28.23 | 28.23 | 0.61% | 2,126,971 |
| Sep 12, 2025 | 27.66 | 28.23 | 27.60 | 28.06 | 28.06 | 1.41% | 2,061,342 |
| Sep 11, 2025 | 26.55 | 27.71 | 26.27 | 27.67 | 27.67 | 3.21% | 1,686,925 |
| Sep 10, 2025 | 26.47 | 26.98 | 26.46 | 26.81 | 26.81 | 2.37% | 1,618,753 |
| Sep 9, 2025 | 26.47 | 26.75 | 26.03 | 26.19 | 26.19 | -0.46% | 1,151,043 |
| Sep 8, 2025 | 26.50 | 26.61 | 26.14 | 26.31 | 26.31 | 0.73% | 2,154,952 |
| Sep 5, 2025 | 25.56 | 26.17 | 25.33 | 26.12 | 26.12 | 3.69% | 1,775,273 |
| Sep 4, 2025 | 25.20 | 25.67 | 25.11 | 25.19 | 25.19 | -1.18% | 1,781,594 |
| Sep 3, 2025 | 25.75 | 26.13 | 25.24 | 25.49 | 25.49 | 0.24% | 2,305,144 |
| Sep 2, 2025 | 25.18 | 25.55 | 24.36 | 25.43 | 25.43 | 2.62% | 2,487,190 |
| Aug 29, 2025 | 24.00 | 25.00 | 23.95 | 24.78 | 24.78 | 2.95% | 1,328,980 |
| Aug 28, 2025 | 24.27 | 24.34 | 23.81 | 24.07 | 24.07 | -0.86% | 1,230,526 |
| Aug 27, 2025 | 24.06 | 24.33 | 23.83 | 24.28 | 24.28 | -0.08% | 1,020,369 |
| Aug 26, 2025 | 23.41 | 24.33 | 23.41 | 24.30 | 24.30 | 4.16% | 1,569,291 |
| Aug 25, 2025 | 23.57 | 23.70 | 23.33 | 23.33 | 23.33 | -0.68% | 683,367 |
| Aug 22, 2025 | 22.84 | 23.74 | 22.66 | 23.49 | 23.49 | 1.78% | 1,190,201 |
| Aug 21, 2025 | 22.64 | 23.10 | 22.53 | 23.08 | 23.08 | 2.21% | 1,248,375 |
| Aug 20, 2025 | 22.27 | 22.63 | 22.15 | 22.58 | 22.58 | 2.45% | 1,231,065 |
| Aug 19, 2025 | 22.69 | 22.76 | 21.84 | 22.04 | 22.04 | -3.88% | 1,310,506 |
| Aug 18, 2025 | 22.95 | 23.04 | 22.64 | 22.93 | 22.93 | 0.44% | 838,618 |
| Aug 15, 2025 | 22.47 | 23.10 | 22.24 | 22.83 | 22.83 | 1.65% | 1,322,362 |
| Aug 14, 2025 | 22.46 | 22.63 | 22.23 | 22.46 | 22.46 | -0.80% | 1,415,255 |
| Aug 13, 2025 | 22.75 | 22.79 | 22.50 | 22.64 | 22.64 | 0.76% | 1,362,334 |
| Aug 12, 2025 | 22.49 | 22.55 | 22.18 | 22.47 | 22.47 | 0.49% | 814,552 |
| Aug 11, 2025 | 21.90 | 22.54 | 21.54 | 22.36 | 22.36 | -1.06% | 1,226,349 |
| Aug 8, 2025 | 23.37 | 23.46 | 22.40 | 22.60 | 22.60 | -2.08% | 2,058,453 |
| Aug 7, 2025 | 23.50 | 23.58 | 23.02 | 23.08 | 23.08 | -0.94% | 1,660,418 |
| Aug 6, 2025 | 23.03 | 23.39 | 22.85 | 23.30 | 23.30 | 1.26% | 2,076,411 |
| Aug 5, 2025 | 21.41 | 23.12 | 21.41 | 23.01 | 23.01 | 6.13% | 3,735,928 |
| Aug 4, 2025 | 21.22 | 21.86 | 21.22 | 21.68 | 21.68 | 3.24% | 1,619,433 |
| Aug 1, 2025 | 20.71 | 21.82 | 20.67 | 21.00 | 21.00 | 2.44% | 3,707,012 |
| Jul 31, 2025 | 20.56 | 20.85 | 20.39 | 20.50 | 20.50 | 0.10% | 2,443,846 |
| Jul 30, 2025 | 20.94 | 21.24 | 20.40 | 20.48 | 20.48 | -2.48% | 1,755,522 |