Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	34.60	35.21	32.98	34.58	34.58	3.10%	1,942,154
Nov 4, 2026	33.01	34.19	32.63	33.54	33.54	5.67%	15,842,774
Nov 3, 2026	32.34	32.58	31.46	31.74	31.74	-1.55%	2,722,402
Nov 2, 2026	31.37	32.73	31.26	32.24	32.24	5.36%	4,561,165
Oct 30, 2026	30.94	31.44	30.22	30.60	30.60	-5.50%	5,543,081
Oct 29, 2026	30.14	33.27	30.14	32.38	32.38	-6.04%	10,170,406
Oct 28, 2026	33.84	34.55	33.56	34.46	34.46	0.85%	3,805,396
Oct 27, 2026	31.78	34.41	31.60	34.17	34.17	7.76%	4,975,341
Oct 26, 2026	32.02	32.09	30.67	31.71	31.71	0.13%	3,144,059
Oct 23, 2026	32.81	33.02	31.57	31.67	31.67	-3.77%	3,116,606
Oct 22, 2026	33.60	33.71	32.42	32.91	32.91	-5.86%	3,697,574
Oct 21, 2026	35.41	35.78	34.23	34.96	34.96	-0.63%	2,501,989
Oct 20, 2026	34.60	36.26	34.26	35.18	35.18	0.09%	3,064,780
Oct 19, 2026	35.53	35.90	34.96	35.15	35.15	-2.20%	2,752,731
Oct 16, 2026	36.08	37.28	35.52	35.94	35.94	-0.80%	3,051,597
Oct 15, 2026	34.99	36.26	34.48	36.23	36.23	5.17%	2,998,900
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