Skip to main content
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
16.01
+0.48 (3.09%)
Feb 5, 2025, 11:04 AM EST - Market open

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202515.9215.9214.5014.9614.96-4.10%3,048,523
Jan 14, 202515.4915.8215.2515.6015.601.50%1,965,487
Jan 13, 202515.7715.7815.2615.3715.37-3.76%947,190
Jan 10, 202516.3916.4915.8915.9715.97-0.50%787,419
Jan 8, 202515.5716.0615.4216.0516.054.42%900,513
Jan 7, 202515.3615.6615.2115.3715.370.65%960,322
Jan 6, 202515.5315.5515.1915.2715.27-1.67%546,621
Jan 3, 202515.7015.7015.4915.5315.53-1.02%444,967
Jan 2, 202515.3015.7415.2215.6915.695.51%955,987
Dec 31, 202414.6814.9714.6114.8714.871.16%1,421,327
Dec 30, 202414.8714.9114.5514.7014.70-1.80%916,606
Dec 27, 202414.8715.0214.7414.9714.97-0.80%559,766
Dec 26, 202415.0715.2214.9815.0915.090.33%492,226
Dec 24, 202415.1715.2214.9515.0415.04-0.92%412,333
Dec 23, 202415.0915.2514.9315.1815.18-0.07%907,482
Dec 20, 202415.0515.3615.0515.1915.191.47%2,156,598
Dec 19, 202415.1615.3114.9114.9714.97-1.32%832,796
Dec 18, 202415.9115.9815.1415.1715.17-4.83%1,001,764
Dec 17, 202415.7415.9815.5215.9415.94-0.19%950,529
Dec 16, 202416.0216.1315.8715.9715.970.06%686,767
Dec 13, 202416.3516.4415.8715.9615.96-3.45%950,000
Dec 12, 202416.8217.0116.5316.5316.53-4.12%927,839
Dec 11, 202416.7617.3816.7517.2417.243.54%899,817
Dec 10, 202416.7116.8116.5016.6516.650.73%1,008,707
Dec 9, 202416.4216.9916.3316.5316.534.42%1,073,853
Dec 6, 202416.2116.2115.7515.8315.83-2.16%668,059
Dec 5, 202416.3216.5316.1516.1816.18-0.31%705,039
Dec 4, 202416.1916.5016.1516.2316.23-1,147,787
Dec 3, 202416.0016.3715.9916.2316.232.79%983,377
Dec 2, 202415.8915.9215.6015.7915.79-1.31%1,069,423
Nov 29, 202415.9216.2215.8116.0016.000.76%376,706
Nov 27, 202415.8216.0315.7715.8815.881.15%759,586
Nov 26, 202415.6315.7215.5015.7015.700.06%714,547
Nov 25, 202416.1016.1015.6615.6915.69-5.25%1,058,740
Nov 22, 202416.7416.7516.4716.5616.56-0.60%832,140
Nov 21, 202416.3916.6816.1816.6616.662.97%904,810
Nov 20, 202416.2916.4116.1216.1816.18-0.92%980,151
Nov 19, 202416.1516.3415.9716.3316.332.13%920,619
Nov 18, 202415.7816.1615.6615.9915.995.20%1,650,461
Nov 15, 202415.4715.5915.0815.2015.20-0.59%2,418,163
Nov 14, 202415.2215.4415.1515.2915.29-0.46%2,885,541
Nov 13, 202415.5115.7115.2415.3615.36-0.07%1,769,347
Nov 12, 202415.2515.5315.1915.3715.37-1.16%1,770,117
Nov 11, 202415.9816.1815.2215.5515.55-6.61%2,593,431
Nov 8, 202416.5216.7316.2716.6516.65-0.54%1,159,791
Nov 7, 202416.2916.8216.0816.7416.743.33%1,295,237
Nov 6, 202415.6516.3515.4116.2016.20-1.28%2,006,889
Nov 5, 202416.5716.6616.1616.4116.41-0.30%1,841,496
Nov 4, 202416.3416.7916.1916.4616.460.73%1,994,041
Nov 1, 202417.4917.8516.3016.3416.34-5.93%3,144,557
Oct 31, 202417.6217.7117.1817.3717.37-3.29%1,677,228
Oct 30, 202418.0418.0417.5617.9617.96-0.28%2,097,814
Oct 29, 202417.3218.0617.2918.0118.015.14%1,759,590
Oct 28, 202417.3817.4417.1317.1317.13-1.44%1,340,314
Oct 25, 202417.8917.9017.3617.3817.38-3.39%2,223,005
Oct 24, 202418.2018.2517.5517.9917.99-0.83%1,782,547
Oct 23, 202418.2818.5417.9618.1418.14-2.79%1,093,638
Oct 22, 202418.6718.7718.4318.6618.660.86%1,186,373
Oct 21, 202418.8719.0618.4318.5018.50-0.64%1,552,423
Oct 18, 202418.3018.8018.1718.6218.623.39%2,357,773
Oct 17, 202418.0218.2217.9418.0118.010.56%1,161,172
Oct 16, 202418.0818.3317.9017.9117.910.11%1,176,851
Oct 15, 202417.7418.0817.7017.8917.890.96%1,309,784
Oct 14, 202417.4417.7317.4017.7217.721.20%1,439,517
Oct 11, 202417.1517.5516.9617.5117.513.06%1,608,681
Oct 10, 202416.7317.0216.6316.9916.992.66%1,179,221
Oct 9, 202416.5716.6416.2516.5516.55-1.49%935,861
Oct 8, 202416.6016.8316.4216.8016.800.24%849,369
Oct 7, 202417.0817.0916.6816.7616.76-3.07%1,322,014
Oct 4, 202417.4817.8717.2617.2917.29-1.43%1,246,220
Oct 3, 202417.3817.6317.2917.5417.54-0.51%1,254,089
Oct 2, 202417.5417.9117.4617.6317.630.17%1,668,982
Oct 1, 202417.6418.0917.5217.6017.601.32%1,933,685
Sep 30, 202417.3717.5217.1117.3717.37-1.31%1,303,206
Sep 27, 202418.4318.5517.5617.6017.60-4.76%1,898,560
Sep 26, 202418.4618.8518.4018.4818.481.09%2,047,362
Sep 25, 202417.9018.2917.8318.2818.282.07%2,243,981
Sep 24, 202417.8018.0817.5617.9117.912.11%1,571,645
Sep 23, 202417.6418.0017.5017.5417.54-1,315,738
Sep 20, 202417.4817.7317.3617.5417.541.45%1,749,477
Sep 19, 202417.5417.5517.0917.2917.291.35%1,251,184
Sep 18, 202417.4617.9817.0417.0617.06-1.84%1,458,178
Sep 17, 202417.6317.6817.2617.3817.38-2.14%960,139
Sep 16, 202417.9918.0517.5717.7617.76-1.28%891,236
Sep 13, 202418.0018.1517.7317.9917.991.12%1,334,946
Sep 12, 202417.3417.9317.1317.7917.795.52%1,702,965
Sep 11, 202416.4416.8916.4216.8616.862.31%1,525,259