Skip to main content
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
16.77
+0.10 (0.60%)
At close: Mar 28, 2025, 4:00 PM
16.63
-0.14 (-0.86%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202514.2614.6414.2414.5014.500.69%1,337,595
Feb 11, 202514.3514.6914.3214.4014.40-0.69%1,590,610
Feb 10, 202514.2514.5814.0814.5014.504.09%2,898,151
Feb 7, 202514.0814.2313.8013.9313.93-0.57%2,304,436
Feb 6, 202514.5014.6613.6914.0114.01-11.27%6,634,309
Feb 5, 202515.8116.2715.6815.7915.791.67%2,635,384
Feb 4, 202515.4015.6515.3315.5315.532.04%2,375,132
Feb 3, 202515.2315.5315.0615.2215.22-0.13%1,318,111
Jan 31, 202515.5315.5715.1015.2415.24-1.17%1,836,720
Jan 30, 202515.4415.7615.2815.4215.422.19%2,100,585
Jan 29, 202515.1715.3014.7415.0915.09-0.53%1,217,059
Jan 28, 202515.1715.3615.1015.1715.170.13%1,843,666
Jan 27, 202515.2015.2314.9615.1515.15-2.45%1,176,205
Jan 24, 202515.3115.6415.1815.5315.533.46%1,421,367
Jan 23, 202514.7615.0214.4715.0115.010.40%1,079,728
Jan 22, 202515.0015.2614.6814.9514.950.95%1,319,730
Jan 21, 202514.6014.8714.5714.8114.812.07%2,470,850
Jan 17, 202514.3814.6714.2614.5114.51-0.41%1,282,318
Jan 16, 202515.1715.2414.4914.5714.57-2.61%2,669,224