Eldorado Gold Corporation (EGO)

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.14	40.64	39.45	40.28	40.28	-0.81%	1,252,083
Jan 15, 2026	40.56	41.18	40.21	40.61	40.61	-0.73%	1,126,261
Jan 14, 2026	41.46	41.67	40.26	40.91	40.91	-0.05%	1,430,891
Jan 13, 2026	40.91	41.23	40.20	40.93	40.93	2.02%	1,625,020
Jan 12, 2026	39.43	40.31	39.00	40.12	40.12	4.81%	1,406,019
Jan 9, 2026	38.10	38.85	37.94	38.28	38.28	0.95%	1,150,019
Jan 8, 2026	37.43	37.97	36.57	37.92	37.92	-0.24%	1,348,605
Jan 7, 2026	36.75	38.03	36.11	38.01	38.01	0.56%	1,277,097
Jan 6, 2026	36.94	38.04	36.82	37.80	37.80	3.79%	2,092,010
Jan 5, 2026	36.17	37.43	36.04	36.42	36.42	2.82%	1,915,042
Jan 2, 2026	36.51	36.60	34.35	35.42	35.42	-1.39%	1,181,343
Dec 31, 2025	36.00	36.70	35.92	35.92	35.92	-0.58%	1,242,656
Dec 30, 2025	36.71	36.75	35.94	36.13	36.13	1.20%	1,222,286
Dec 29, 2025	35.41	36.22	35.19	35.70	35.70	-3.98%	1,301,074
Dec 26, 2025	37.27	37.36	36.63	37.18	37.18	0.95%	774,033
Dec 24, 2025	37.21	37.26	36.45	36.83	36.83	-1.50%	364,022
Dec 23, 2025	37.39	37.59	36.68	37.39	37.39	0.86%	952,756
Dec 22, 2025	36.65	37.48	36.41	37.07	37.07	4.33%	1,402,966
Dec 19, 2025	34.61	35.86	34.60	35.53	35.53	2.66%	4,262,948
Dec 18, 2025	34.15	35.15	33.93	34.61	34.61	0.73%	1,356,069
Dec 17, 2025	34.82	34.82	33.67	34.36	34.36	-0.15%	1,392,303
Dec 16, 2025	34.48	35.02	34.13	34.41	34.41	0.20%	2,017,809
Dec 15, 2025	35.00	35.07	33.75	34.34	34.34	-0.92%	1,756,971
Dec 12, 2025	35.89	36.00	33.95	34.66	34.66	-1.20%	2,331,450
Dec 11, 2025	33.48	35.69	33.38	35.08	35.08	4.50%	2,380,933
Dec 10, 2025	32.56	33.93	32.31	33.57	33.57	3.74%	3,101,572
Dec 9, 2025	30.96	32.70	30.92	32.36	32.36	4.83%	1,924,092
Dec 8, 2025	31.13	31.51	30.80	30.87	30.87	-0.74%	1,971,922
Dec 5, 2025	31.60	32.06	30.85	31.10	31.10	-0.61%	1,571,396
Dec 4, 2025	30.55	31.50	30.51	31.29	31.29	1.76%	1,037,513
Dec 3, 2025	31.20	31.57	30.68	30.75	30.75	-	1,327,049
Dec 2, 2025	31.15	31.31	30.01	30.75	30.75	-1.66%	1,520,094
Dec 1, 2025	31.75	31.84	31.21	31.27	31.27	-0.13%	1,680,597
Nov 28, 2025	31.33	31.43	30.75	31.31	31.31	2.05%	864,190
Nov 26, 2025	29.58	30.87	29.45	30.68	30.68	5.65%	1,184,390
Nov 25, 2025	28.45	29.63	28.41	29.04	29.04	1.04%	1,835,668
Nov 24, 2025	27.30	28.78	27.13	28.74	28.74	5.90%	1,448,483
Nov 21, 2025	26.73	27.61	26.59	27.14	27.14	1.23%	1,372,750
Nov 20, 2025	28.38	28.61	26.78	26.81	26.81	-5.53%	1,897,600
Nov 19, 2025	28.50	28.83	27.73	28.38	28.38	1.65%	1,079,469
Nov 18, 2025	27.80	28.23	27.35	27.92	27.92	1.53%	1,024,254
Nov 17, 2025	27.59	28.23	27.17	27.50	27.50	-1.47%	1,514,335
Nov 14, 2025	26.85	28.05	26.56	27.91	27.91	-0.99%	1,267,118
Nov 13, 2025	29.13	29.21	28.02	28.19	28.19	-2.42%	1,969,137
Nov 12, 2025	28.24	29.11	27.86	28.89	28.89	2.74%	1,621,624
Nov 11, 2025	28.21	28.26	27.59	28.12	28.12	0.07%	854,377
Nov 10, 2025	27.73	28.23	27.46	28.10	28.10	4.93%	1,768,580
Nov 7, 2025	26.41	26.80	26.02	26.78	26.78	1.94%	1,084,407
Nov 6, 2025	26.62	27.18	26.23	26.27	26.27	-0.83%	1,418,384
Nov 5, 2025	25.46	26.68	25.33	26.49	26.49	6.26%	3,020,403

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.