Eldorado Gold Corporation (EGO)

NYSE: EGO · Real-Time Price · USD

36.23

+1.78 (5.17%)

At close: Oct 15, 2026, 4:00 PM EDT

36.10

-0.13 (-0.36%)

After-hours: Oct 15, 2026, 7:30 PM EDT

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.99	36.26	34.48	36.23	36.23	5.17%	3,072,077
Oct 14, 2026	35.61	35.89	33.98	34.45	34.45	-6.00%	3,987,564
Oct 13, 2026	37.60	37.79	36.20	36.65	36.65	-2.37%	2,123,894
Oct 12, 2026	37.06	37.64	36.81	37.54	37.54	-0.32%	1,025,895
Oct 9, 2026	37.88	38.05	37.26	37.66	37.66	2.17%	2,604,321
Oct 8, 2026	36.48	37.11	36.33	36.86	36.86	0.55%	2,362,557
Oct 7, 2026	37.19	37.30	36.08	36.66	36.66	-4.88%	3,486,934
Oct 6, 2026	38.14	39.02	37.65	38.54	38.54	1.69%	2,981,636
Oct 5, 2026	38.22	38.30	36.61	37.90	37.90	-0.58%	2,269,611
Oct 2, 2026	38.34	38.56	37.45	38.12	38.12	1.36%	3,363,354
Oct 1, 2026	38.40	38.43	37.39	37.61	37.61	-2.29%	3,979,301
Sep 30, 2026	39.39	39.39	38.06	38.49	38.49	-1.05%	3,808,432
Sep 29, 2026	39.82	39.82	38.44	38.90	38.90	-1.37%	3,484,175
Sep 28, 2026	39.54	40.20	38.86	39.44	39.44	-5.92%	5,509,985
Sep 25, 2026	42.20	42.29	41.13	41.92	41.92	-0.50%	1,427,472
Sep 24, 2026	42.13	42.66	41.15	42.13	42.13	-1.66%	2,561,651
Sep 23, 2026	43.48	43.77	42.50	42.84	42.84	-4.48%	2,787,395
Sep 22, 2026	43.30	45.38	43.30	44.85	44.85	5.85%	3,673,032
Sep 21, 2026	43.54	43.54	42.09	42.37	42.37	-1.97%	2,033,890
Sep 18, 2026	42.74	43.60	42.25	43.22	43.22	1.96%	9,057,941
Sep 17, 2026	41.99	42.72	41.06	42.39	42.39	4.49%	3,836,641
Sep 16, 2026	41.12	42.06	39.75	40.57	40.57	0.90%	4,589,781
Sep 15, 2026	41.53	41.72	39.70	40.21	40.21	-2.31%	2,892,887
Sep 14, 2026	41.64	41.85	40.48	41.16	41.16	-5.92%	3,666,655
Sep 11, 2026	43.53	44.53	43.24	43.75	43.75	2.24%	1,010,101
Sep 10, 2026	42.84	43.73	42.51	42.79	42.79	-4.02%	2,161,268
Sep 9, 2026	44.99	45.73	44.30	44.58	44.58	1.60%	1,853,560
Sep 8, 2026	43.06	44.38	43.03	43.88	43.88	2.00%	1,291,487
Sep 4, 2026	42.72	43.38	42.33	43.02	43.02	-1.76%	1,578,705
Sep 3, 2026	44.68	44.77	43.25	43.79	43.79	1.48%	2,915,016
Sep 2, 2026	43.92	44.69	42.86	43.15	43.15	0.68%	3,679,945
Sep 1, 2026	43.00	43.79	42.19	42.86	42.86	-4.26%	5,165,692
Aug 31, 2026	45.73	45.73	44.13	44.84	44.77	-1.41%	2,474,446
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