Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.21	32.65	31.78	31.88	31.88	-0.34%	2,103,442
Jul 23, 2026	30.91	32.01	30.90	31.99	31.99	-0.31%	2,285,733
Jul 22, 2026	31.19	32.79	31.06	32.09	32.09	5.35%	2,173,918
Jul 21, 2026	28.60	30.83	28.60	30.46	30.46	9.84%	3,168,950
Jul 20, 2026	27.74	28.06	27.37	27.73	27.73	-0.79%	1,037,380
Jul 17, 2026	27.43	28.22	27.09	27.95	27.95	-0.25%	1,789,032
Jul 16, 2026	28.72	28.78	27.68	28.02	28.02	-4.82%	1,499,396
Jul 15, 2026	29.49	29.97	28.67	29.44	29.44	-0.14%	1,320,798
Jul 14, 2026	30.18	30.28	29.13	29.48	29.48	1.17%	1,523,554
Jul 13, 2026	29.75	29.97	28.95	29.14	29.14	-3.64%	1,518,586
Jul 10, 2026	30.37	30.72	30.06	30.24	30.24	-1.18%	924,087
Jul 9, 2026	30.42	30.99	29.99	30.60	30.60	2.96%	1,450,419
Jul 8, 2026	31.02	31.36	29.07	29.72	29.72	-7.18%	3,485,437
Jul 7, 2026	33.14	33.47	31.78	32.02	32.02	-4.16%	1,378,863
Jul 6, 2026	34.20	34.56	32.93	33.41	33.41	-0.80%	1,541,763
Jul 2, 2026	32.64	34.50	32.64	33.68	33.68	6.38%	4,117,590
Jul 1, 2026	31.26	32.94	31.12	31.66	31.66	1.83%	1,831,367
Jun 30, 2026	31.30	31.38	30.36	31.09	31.09	-0.10%	2,053,473
Jun 29, 2026	30.86	31.12	30.53	31.12	31.12	-0.77%	2,037,129
Jun 26, 2026	30.70	32.21	30.70	31.36	31.36	3.06%	3,109,688
Jun 25, 2026	30.63	30.90	29.85	30.43	30.43	2.32%	3,594,415
Jun 24, 2026	30.00	30.81	29.27	29.74	29.74	-5.38%	5,058,467
Jun 23, 2026	31.01	31.84	31.00	31.43	31.43	-2.90%	2,465,483
Jun 22, 2026	31.51	32.40	31.42	32.37	32.37	-2.06%	2,200,022
Jun 18, 2026	34.42	35.08	32.67	33.05	33.05	-3.11%	5,309,847
Jun 17, 2026	34.63	36.36	34.07	34.11	34.11	-1.56%	6,116,180
Jun 16, 2026	34.21	34.88	33.90	34.65	34.65	2.64%	2,595,917
Jun 15, 2026	32.51	33.84	32.50	33.76	33.76	10.11%	3,822,159
Jun 12, 2026	30.42	31.15	29.95	30.66	30.66	2.30%	2,348,435
Jun 11, 2026	27.74	30.05	27.74	29.97	29.97	7.27%	3,845,929
Jun 10, 2026	28.15	29.04	27.81	27.94	27.94	-4.48%	2,957,277
Jun 9, 2026	30.19	30.19	28.18	29.25	29.25	-2.08%	2,736,300
Jun 8, 2026	29.93	30.30	29.72	29.87	29.87	0.95%	2,629,701
Jun 5, 2026	31.03	31.29	29.52	29.59	29.59	-7.50%	3,117,086
Jun 4, 2026	32.23	32.71	31.74	31.99	31.99	1.20%	1,805,674
Jun 3, 2026	32.67	32.73	31.36	31.61	31.61	-5.08%	2,154,907
Jun 2, 2026	33.68	33.81	32.54	33.30	33.30	-0.08%	2,675,470
Jun 1, 2026	32.81	33.50	31.81	33.40	33.33	-1.27%	1,986,563
May 29, 2026	32.96	34.43	32.69	33.83	33.75	2.76%	3,027,041
May 28, 2026	31.29	33.34	30.91	32.92	32.85	4.44%	2,664,114
May 27, 2026	31.52	31.98	31.36	31.52	31.45	-2.93%	2,107,244
May 26, 2026	32.16	32.68	32.04	32.47	32.40	3.61%	1,845,791
May 22, 2026	31.54	31.83	31.00	31.34	31.27	-1.10%	1,489,755
May 21, 2026	31.18	32.25	30.90	31.69	31.62	-0.91%	1,814,569
May 20, 2026	30.80	32.13	30.38	31.98	31.91	5.47%	3,373,935
May 19, 2026	31.09	31.31	30.17	30.32	30.25	-4.26%	2,199,252
May 18, 2026	31.68	32.53	31.37	31.67	31.60	0.03%	1,227,093
May 15, 2026	32.70	32.95	31.55	31.66	31.59	-7.91%	2,387,119
May 14, 2026	35.51	35.88	33.90	34.38	34.30	-3.26%	2,086,347
May 13, 2026	35.25	35.88	34.93	35.54	35.46	0.03%	3,285,887