Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
25.49
+0.06 (0.24%)
At close: Sep 3, 2025, 4:00 PM
25.07
-0.42 (-1.65%)
Pre-market: Sep 4, 2025, 8:14 AM EDT
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 20.61 | 21.01 | 20.48 | 21.00 | 21.00 | 2.84% | 1,189,023 |
| Jul 28, 2025 | 20.44 | 20.52 | 20.17 | 20.42 | 20.42 | -1.35% | 1,247,823 |
| Jul 25, 2025 | 20.39 | 20.72 | 20.15 | 20.70 | 20.70 | 1.12% | 1,683,021 |
| Jul 24, 2025 | 20.66 | 20.82 | 20.19 | 20.47 | 20.47 | -2.15% | 901,956 |
| Jul 23, 2025 | 20.76 | 21.13 | 20.72 | 20.92 | 20.92 | -0.19% | 2,463,779 |
| Jul 22, 2025 | 20.75 | 21.00 | 20.57 | 20.96 | 20.96 | 2.59% | 3,023,478 |
| Jul 21, 2025 | 20.25 | 20.82 | 20.17 | 20.43 | 20.43 | 3.44% | 1,855,968 |
| Jul 18, 2025 | 20.23 | 20.25 | 19.70 | 19.75 | 19.75 | -1.89% | 1,060,586 |
| Jul 17, 2025 | 19.98 | 20.25 | 19.71 | 20.13 | 20.13 | -1.08% | 1,036,362 |
| Jul 16, 2025 | 20.41 | 20.52 | 19.91 | 20.35 | 20.35 | -0.10% | 1,290,488 |
| Jul 15, 2025 | 20.65 | 20.65 | 20.05 | 20.37 | 20.37 | -0.68% | 1,282,380 |
| Jul 14, 2025 | 20.47 | 20.79 | 20.42 | 20.51 | 20.51 | 0.15% | 1,612,731 |
| Jul 11, 2025 | 20.18 | 20.56 | 20.04 | 20.48 | 20.48 | 2.71% | 1,382,740 |
| Jul 10, 2025 | 20.10 | 20.23 | 19.84 | 19.94 | 19.94 | 0.25% | 1,178,492 |
| Jul 9, 2025 | 19.85 | 19.97 | 19.62 | 19.89 | 19.89 | 0.25% | 1,524,362 |
| Jul 8, 2025 | 20.92 | 20.92 | 19.68 | 19.84 | 19.84 | -4.98% | 1,783,828 |
| Jul 7, 2025 | 20.46 | 20.88 | 20.17 | 20.88 | 20.88 | 0.53% | 1,047,477 |
| Jul 3, 2025 | 20.32 | 20.85 | 20.30 | 20.77 | 20.77 | 0.29% | 822,730 |
| Jul 2, 2025 | 20.63 | 20.72 | 20.34 | 20.71 | 20.71 | 1.72% | 1,493,620 |
| Jul 1, 2025 | 20.79 | 20.93 | 20.27 | 20.36 | 20.36 | 0.10% | 1,668,541 |
| Jun 30, 2025 | 20.01 | 20.37 | 19.89 | 20.34 | 20.34 | 2.37% | 1,271,113 |
| Jun 27, 2025 | 19.96 | 20.23 | 19.56 | 19.87 | 19.87 | -3.50% | 2,280,485 |
| Jun 26, 2025 | 20.51 | 20.66 | 20.32 | 20.59 | 20.59 | 0.54% | 1,429,559 |
| Jun 25, 2025 | 20.37 | 20.71 | 20.19 | 20.48 | 20.48 | 0.49% | 1,400,409 |
| Jun 24, 2025 | 20.36 | 20.55 | 19.84 | 20.38 | 20.38 | -3.00% | 2,025,382 |