Skip to main content
logo
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
34.61
+0.25 (0.73%)
At close: Dec 18, 2025, 4:00 PM EST
34.00
-0.61 (-1.76%)
After-hours: Dec 18, 2025, 7:01 PM EST

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202534.1535.1533.9334.6134.610.73%1,356,069
Dec 17, 202534.8234.8233.6734.3634.36-0.15%1,392,303
Dec 16, 202534.4835.0234.1334.4134.410.20%2,017,809
Dec 15, 202535.0035.0733.7534.3434.34-0.92%1,756,971
Dec 12, 202535.8936.0033.9534.6634.66-1.20%2,331,450
Dec 11, 202533.4835.6933.3835.0835.084.50%2,380,933
Dec 10, 202532.5633.9332.3133.5733.573.74%3,101,572
Dec 9, 202530.9632.7030.9232.3632.364.83%1,924,092
Dec 8, 202531.1331.5130.8030.8730.87-0.74%1,971,922
Dec 5, 202531.6032.0630.8531.1031.10-0.61%1,571,396
Dec 4, 202530.5531.5030.5131.2931.291.76%1,037,513
Dec 3, 202531.2031.5730.6830.7530.75-1,327,049
Dec 2, 202531.1531.3130.0130.7530.75-1.66%1,520,094
Dec 1, 202531.7531.8431.2131.2731.27-0.13%1,680,597
Nov 28, 202531.3331.4330.7531.3131.312.05%864,190
Nov 26, 202529.5830.8729.4530.6830.685.65%1,184,390
Nov 25, 202528.4529.6328.4129.0429.041.04%1,835,668
Nov 24, 202527.3028.7827.1328.7428.745.90%1,448,483
Nov 21, 202526.7327.6126.5927.1427.141.23%1,372,750
Nov 20, 202528.3828.6126.7826.8126.81-5.53%1,897,600
Nov 19, 202528.5028.8327.7328.3828.381.65%1,079,469
Nov 18, 202527.8028.2327.3527.9227.921.53%1,024,254
Nov 17, 202527.5928.2327.1727.5027.50-1.47%1,514,335
Nov 14, 202526.8528.0526.5627.9127.91-0.99%1,267,118
Nov 13, 202529.1329.2128.0228.1928.19-2.42%1,969,137
Nov 12, 202528.2429.1127.8628.8928.892.74%1,621,624
Nov 11, 202528.2128.2627.5928.1228.120.07%854,377
Nov 10, 202527.7328.2327.4628.1028.104.93%1,768,580
Nov 7, 202526.4126.8026.0226.7826.781.94%1,084,407
Nov 6, 202526.6227.1826.2326.2726.27-0.83%1,418,384
Nov 5, 202525.4626.6825.3326.4926.496.26%3,020,403
Nov 4, 202525.1325.5124.6024.9324.93-3.37%2,425,530
Nov 3, 202525.5526.1425.3025.8025.800.62%1,881,273
Oct 31, 202524.8525.7624.5725.6425.640.51%2,152,112
Oct 30, 202525.1725.7925.0925.5125.511.67%1,475,101
Oct 29, 202525.8025.8325.0025.0925.090.08%1,302,641
Oct 28, 202524.4725.2124.4425.0725.07-0.12%1,866,550
Oct 27, 202525.1825.5624.5225.1025.10-3.61%3,371,841
Oct 24, 202525.7026.3625.5826.0426.04-0.80%1,231,892
Oct 23, 202526.9627.0326.1626.2526.250.11%1,366,216
Oct 22, 202525.4526.5925.2026.2226.221.86%2,374,218
Oct 21, 202526.6927.0925.2725.7425.74-10.44%2,623,077
Oct 20, 202528.8128.9328.2828.7428.741.99%2,551,001
Oct 17, 202530.2330.2828.0228.1828.18-8.65%2,668,252
Oct 16, 202529.5630.8929.2930.8530.855.72%4,520,275
Oct 15, 202528.6429.3828.4929.1829.183.00%2,471,913
Oct 14, 202528.3029.0228.1528.3328.33-1.50%2,436,143
Oct 13, 202528.4429.2628.4028.7628.764.20%1,762,800
Oct 10, 202527.6028.0227.3427.6027.600.95%3,280,197
Oct 9, 202529.1029.1427.0227.3427.34-5.85%3,291,939