Eldorado Gold Corporation (EGO)

NYSE: EGO · Real-Time Price · USD

39.73

+1.29 (3.36%)

At close: Aug 14, 2026, 4:00 PM EDT

39.66

-0.07 (-0.18%)

After-hours: Aug 14, 2026, 7:34 PM EDT

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.24	40.23	38.95	39.73	39.73	3.36%	1,713,713
Aug 13, 2026	38.84	39.36	38.21	38.44	38.44	-3.15%	2,050,543
Aug 12, 2026	40.26	40.42	39.54	39.69	39.69	1.53%	1,963,328
Aug 11, 2026	38.89	39.62	38.68	39.09	39.09	-0.03%	1,880,507
Aug 10, 2026	38.00	39.55	37.59	39.10	39.10	3.11%	3,000,294
Aug 7, 2026	38.13	38.61	37.13	37.92	37.92	5.54%	2,926,561
Aug 6, 2026	35.50	37.11	35.25	35.93	35.93	-0.19%	3,233,586
Aug 5, 2026	33.42	36.48	33.40	36.00	36.00	13.14%	4,225,177
Aug 4, 2026	32.86	33.38	31.68	31.82	31.82	-0.87%	2,424,525
Aug 3, 2026	30.48	32.41	29.75	32.10	32.10	6.33%	2,377,043
Jul 31, 2026	31.25	31.75	29.70	30.19	30.19	-7.79%	5,819,281
Jul 30, 2026	32.69	33.12	32.03	32.74	32.74	2.41%	3,910,465
Jul 29, 2026	32.28	32.80	30.86	31.97	31.97	-0.84%	2,118,203
Jul 28, 2026	32.00	32.25	30.98	32.24	32.24	-0.92%	1,981,330
Jul 27, 2026	32.19	32.86	31.57	32.54	32.54	2.07%	1,250,650
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