Skip to main content
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
21.13
-0.38 (-1.77%)
At close: Jun 6, 2025, 4:00 PM
21.05
-0.08 (-0.38%)
After-hours: Jun 6, 2025, 7:15 PM EDT

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202521.4021.4420.8521.1321.13-1.77%2,191,271
Jun 5, 202521.5221.7921.1421.5121.512.67%2,831,024
Jun 4, 202520.9721.2120.8620.9520.950.05%1,647,796
Jun 3, 202520.6820.9820.5820.9420.94-0.29%2,059,329
Jun 2, 202520.6021.7420.5121.0021.004.53%2,651,652
May 30, 202519.8920.1919.6920.0920.090.50%2,403,634
May 29, 202520.0520.2319.9119.9919.99-0.50%993,945
May 28, 202519.8720.1319.8620.0920.091.36%827,300
May 27, 202519.4520.0119.3119.8219.820.05%1,239,980
May 23, 202519.9819.9919.3719.8119.811.90%2,087,716
May 22, 202519.6419.7019.2919.4419.44-1.82%1,248,339
May 21, 202519.5719.9919.3919.8019.802.48%1,868,770
May 20, 202518.4819.3218.4019.3219.324.49%2,093,822
May 19, 202518.2318.5018.1518.4918.493.59%1,262,978
May 16, 202517.4317.8717.4117.8517.85-0.34%1,307,780
May 15, 202517.7217.9517.4317.9117.912.93%2,297,523
May 14, 202517.3717.4717.1817.4017.40-1.53%1,653,321
May 13, 202517.8818.0117.5817.6717.67-1.12%1,782,231
May 12, 202518.7718.7817.7017.8717.87-9.15%3,114,315
May 9, 202519.9119.9119.3419.6719.670.61%1,683,544
May 8, 202519.9819.9819.4919.5519.55-2.15%1,862,824
May 7, 202520.0220.3319.7119.9819.98-2.06%2,202,449
May 6, 202519.6320.4419.4220.4020.407.09%2,802,737
May 5, 202518.9519.1018.6219.0519.054.10%1,813,264
May 2, 202518.1918.5718.0218.3018.30-1.72%3,455,456
May 1, 202518.3018.7917.7618.6218.62-1.17%4,617,806
Apr 30, 202518.6218.9518.4918.8418.840.80%3,078,726
Apr 29, 202519.0419.1318.5618.6918.69-2.71%1,779,036
Apr 28, 202518.8519.2318.6719.2119.210.73%1,693,546
Apr 25, 202518.9019.1818.8519.0719.07-1.75%1,196,466
Apr 24, 202519.4819.5419.0819.4119.411.89%2,488,034
Apr 23, 202518.5819.1818.3719.0519.05-2.26%2,635,312
Apr 22, 202519.9120.3519.4219.4919.49-1.86%2,645,599
Apr 21, 202520.6020.6519.5619.8619.860.30%1,501,421
Apr 17, 202519.9120.1019.6819.8019.80-1.30%1,836,278
Apr 16, 202519.9320.3119.8420.0620.063.62%2,373,586
Apr 15, 202519.7519.7519.2019.3619.36-0.21%1,542,803
Apr 14, 202519.0519.5318.7619.4019.400.31%1,801,538
Apr 11, 202518.9819.5518.8719.3419.347.44%4,225,317
Apr 10, 202517.3818.2317.2818.0018.005.32%2,795,290
Apr 9, 202516.5017.4316.2017.0917.099.34%4,776,366
Apr 8, 202516.4516.6515.4515.6315.63-0.45%2,119,370
Apr 7, 202515.6816.6215.3015.7015.70-2.85%3,595,216
Apr 4, 202517.1517.3315.9516.1616.16-8.65%3,040,551
Apr 3, 202517.1318.2017.1117.6917.69-1.28%5,765,798
Apr 2, 202517.5617.9817.4317.9217.921.82%3,237,347
Apr 1, 202516.7217.6216.7217.6017.604.64%3,519,892
Mar 31, 202516.7916.9216.4416.8216.820.30%2,074,776
Mar 28, 202516.8517.1816.6916.7716.770.60%1,672,384
Mar 27, 202516.5416.7116.3616.6716.671.71%1,901,811