Eldorado Gold Corporation (EGO)

NYSE: EGO · Real-Time Price · USD

41.92

-0.21 (-0.50%)

At close: Sep 25, 2026, 4:00 PM EDT

41.98

+0.05 (0.13%)

After-hours: Sep 25, 2026, 7:56 PM EDT

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.20	42.29	41.13	41.92	41.92	-0.50%	1,369,213
Sep 24, 2026	42.13	42.66	41.15	42.13	42.13	-1.66%	2,505,580
Sep 23, 2026	43.48	43.77	42.50	42.84	42.84	-4.48%	2,736,747
Sep 22, 2026	43.30	45.38	43.30	44.85	44.85	5.85%	3,651,125
Sep 21, 2026	43.54	43.54	42.09	42.37	42.37	-1.97%	1,995,571
Sep 18, 2026	42.74	43.60	42.25	43.22	43.22	1.96%	8,933,111
Sep 17, 2026	41.99	42.72	41.06	42.39	42.39	4.49%	3,808,278
Sep 16, 2026	41.12	42.06	39.75	40.57	40.57	0.90%	4,554,535
Sep 15, 2026	41.53	41.72	39.70	40.21	40.21	-2.31%	2,773,396
Sep 14, 2026	41.64	41.85	40.48	41.16	41.16	-5.92%	3,610,248
Sep 11, 2026	43.53	44.53	43.24	43.75	43.75	2.24%	986,962
Sep 10, 2026	42.84	43.73	42.51	42.79	42.79	-4.02%	2,151,725
Sep 9, 2026	44.99	45.73	44.30	44.58	44.58	1.60%	1,841,415
Sep 8, 2026	43.06	44.38	43.03	43.88	43.88	2.00%	1,263,045
Sep 4, 2026	42.72	43.38	42.33	43.02	43.02	-1.76%	1,516,763
Sep 3, 2026	44.68	44.77	43.25	43.79	43.79	1.48%	2,817,532
Sep 2, 2026	43.92	44.69	42.86	43.15	43.15	0.68%	3,608,052
Sep 1, 2026	43.00	43.79	42.19	42.86	42.86	-4.26%	5,095,706
Aug 31, 2026	45.73	45.73	44.13	44.84	44.77	-1.41%	2,160,671
Aug 28, 2026	48.29	48.30	45.08	45.48	45.40	-5.31%	3,099,779
Aug 27, 2026	46.87	48.37	46.77	48.03	47.95	2.28%	3,238,292
Aug 26, 2026	47.01	47.81	46.76	46.96	46.88	-2.45%	2,834,590
Aug 25, 2026	45.38	48.37	45.19	48.14	48.06	3.82%	2,779,593
Aug 24, 2026	46.08	46.75	45.29	46.37	46.29	1.42%	3,453,141
Aug 21, 2026	43.92	45.87	43.92	45.72	45.64	7.20%	4,391,152
Aug 20, 2026	41.38	42.79	41.24	42.65	42.58	2.13%	2,823,103
Aug 19, 2026	41.01	42.28	40.80	41.76	41.69	7.88%	3,629,665
Aug 18, 2026	39.56	39.77	38.55	38.71	38.65	-4.02%	1,828,097
Aug 17, 2026	40.17	41.68	40.12	40.33	40.26	1.51%	1,887,405
Aug 14, 2026	39.24	40.23	38.95	39.73	39.66	3.36%	1,724,799
Aug 13, 2026	38.84	39.36	38.21	38.44	38.38	-3.15%	2,133,476
Aug 12, 2026	40.26	40.42	39.54	39.69	39.62	1.53%	1,994,640
Aug 11, 2026	38.89	39.62	38.68	39.09	39.02	-0.03%	1,907,595
Aug 10, 2026	38.00	39.55	37.59	39.10	39.03	3.11%	3,030,452
Aug 7, 2026	38.13	38.61	37.13	37.92	37.86	5.54%	3,003,346
Aug 6, 2026	35.50	37.11	35.25	35.93	35.87	-0.19%	3,575,766
Aug 5, 2026	33.42	36.48	33.40	36.00	35.94	13.14%	4,266,616
Aug 4, 2026	32.86	33.38	31.68	31.82	31.77	-0.87%	2,476,825
Aug 3, 2026	30.48	32.41	29.75	32.10	32.05	6.33%	2,377,573
Jul 31, 2026	31.25	31.75	29.70	30.19	30.14	-7.79%	5,911,853
Jul 30, 2026	32.69	33.12	32.03	32.74	32.69	2.41%	3,932,783
Jul 29, 2026	32.28	32.80	30.86	31.97	31.92	-0.84%	2,144,139
Jul 28, 2026	32.00	32.25	30.98	32.24	32.19	-0.92%	2,001,002
Jul 27, 2026	32.19	32.86	31.57	32.54	32.49	2.07%	1,273,816
Jul 24, 2026	32.21	32.65	31.78	31.88	31.83	-0.34%	2,196,343
Jul 23, 2026	30.91	32.01	30.90	31.99	31.94	-0.31%	2,356,555
Jul 22, 2026	31.19	32.79	31.06	32.09	32.04	5.35%	2,197,563
Jul 21, 2026	28.60	30.83	28.60	30.46	30.41	9.84%	3,190,852
Jul 20, 2026	27.74	28.06	27.37	27.73	27.68	-0.79%	1,055,715
Jul 17, 2026	27.43	28.22	27.09	27.95	27.90	-0.25%	1,808,392