Skip to main content
logo
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
25.09
+0.02 (0.08%)
At close: Oct 29, 2025, 4:00 PM EDT
24.99
-0.10 (-0.40%)
After-hours: Oct 29, 2025, 7:54 PM EDT

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202529.9930.0028.8329.0429.04-0.17%2,809,435
Oct 7, 202529.7929.9228.8729.0929.09-2.61%1,809,901
Oct 6, 202529.4029.9929.4029.8729.872.47%4,379,914
Oct 3, 202529.4129.4528.9029.1529.15-0.27%1,815,503
Oct 2, 202529.7629.9128.1729.2329.23-0.75%1,591,876
Oct 1, 202529.0729.5728.8629.4529.451.94%2,212,852
Sep 30, 202528.1329.2227.9628.8928.891.48%2,073,115
Sep 29, 202529.5029.5828.4328.4728.47-1.32%3,120,209
Sep 26, 202528.7529.0728.3728.8528.851.05%3,902,037
Sep 25, 202528.2628.7628.0728.5528.551.78%3,222,201
Sep 24, 202528.6629.0027.9928.0528.05-1.96%1,679,699
Sep 23, 202528.7629.2428.3728.6128.610.39%2,181,865
Sep 22, 202528.3428.5927.8928.5028.502.11%2,218,791
Sep 19, 202526.8527.9426.8527.9127.913.41%6,319,456
Sep 18, 202526.9027.0626.4826.9926.99-0.11%1,665,783
Sep 17, 202526.9027.6226.7727.0227.02-0.84%1,608,618
Sep 16, 202528.0028.2227.2527.2527.25-3.47%2,461,519
Sep 15, 202528.2628.6628.0628.2328.230.61%2,126,971
Sep 12, 202527.6628.2327.6028.0628.061.41%2,061,342
Sep 11, 202526.5527.7126.2727.6727.673.21%1,686,925
Sep 10, 202526.4726.9826.4626.8126.812.37%1,618,753
Sep 9, 202526.4726.7526.0326.1926.19-0.46%1,151,043
Sep 8, 202526.5026.6126.1426.3126.310.73%2,154,952
Sep 5, 202525.5626.1725.3326.1226.123.69%1,775,273
Sep 4, 202525.2025.6725.1125.1925.19-1.18%1,781,594
Sep 3, 202525.7526.1325.2425.4925.490.24%2,305,144
Sep 2, 202525.1825.5524.3625.4325.432.62%2,487,190
Aug 29, 202524.0025.0023.9524.7824.782.95%1,328,980
Aug 28, 202524.2724.3423.8124.0724.07-0.86%1,230,526
Aug 27, 202524.0624.3323.8324.2824.28-0.08%1,020,369
Aug 26, 202523.4124.3323.4124.3024.304.16%1,569,291
Aug 25, 202523.5723.7023.3323.3323.33-0.68%683,367
Aug 22, 202522.8423.7422.6623.4923.491.78%1,190,201
Aug 21, 202522.6423.1022.5323.0823.082.21%1,248,375
Aug 20, 202522.2722.6322.1522.5822.582.45%1,231,065