Eldorado Gold Corporation (EGO)

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	30.41	30.46	28.99	29.86	29.86	-3.96%	6,129,786
Apr 30, 2026	30.88	31.17	29.98	31.09	31.09	5.00%	10,231,743
Apr 29, 2026	30.18	30.38	29.41	29.61	29.61	-3.55%	4,404,893
Apr 28, 2026	31.00	31.24	30.13	30.70	30.70	-3.64%	3,496,818
Apr 27, 2026	31.80	32.27	31.57	31.86	31.86	-0.65%	1,534,389
Apr 24, 2026	32.00	32.26	31.59	32.07	32.07	1.30%	4,077,171
Apr 23, 2026	31.28	31.85	30.94	31.66	31.66	-0.03%	5,385,482
Apr 22, 2026	32.58	32.58	31.49	31.67	31.67	-0.50%	2,643,035
Apr 21, 2026	33.02	33.30	31.66	31.83	31.83	-5.15%	3,625,103
Apr 20, 2026	33.82	34.28	33.37	33.56	33.56	-2.78%	4,066,790
Apr 17, 2026	34.86	36.10	34.48	34.52	34.52	0.99%	4,049,774
Apr 16, 2026	35.09	35.54	33.65	34.18	34.18	-1.61%	3,633,172
Apr 15, 2026	36.51	36.88	34.23	34.74	34.74	-4.30%	3,405,954
Apr 14, 2026	37.42	38.15	36.27	36.30	36.30	-1.60%	4,101,850
Apr 13, 2026	35.80	37.10	35.80	36.89	36.89	1.18%	1,474,379
Apr 10, 2026	36.00	36.61	35.81	36.46	36.46	2.13%	2,033,542
Apr 9, 2026	35.67	36.63	35.09	35.70	35.70	0.20%	1,802,267
Apr 8, 2026	37.40	37.43	35.15	35.63	35.63	1.39%	2,706,283
Apr 7, 2026	35.96	36.02	34.59	35.14	35.14	-2.09%	1,934,923
Apr 6, 2026	35.66	36.21	34.97	35.89	35.89	0.22%	974,023
Apr 2, 2026	33.59	36.25	33.52	35.81	35.81	-0.89%	1,710,199
Apr 1, 2026	35.86	36.68	34.96	36.13	36.13	5.24%	3,201,592
Mar 31, 2026	33.35	34.35	32.81	34.33	34.33	5.99%	2,417,719
Mar 30, 2026	34.71	34.94	32.04	32.39	32.39	-4.17%	3,682,623
Mar 27, 2026	32.93	34.41	32.75	33.80	33.80	2.30%	2,172,405
Mar 26, 2026	33.17	34.93	33.00	33.04	33.04	-4.20%	2,503,616
Mar 25, 2026	34.91	34.91	33.99	34.49	34.49	3.95%	2,184,673
Mar 24, 2026	32.50	33.40	31.92	33.18	33.18	0.70%	2,503,235
Mar 23, 2026	30.61	33.39	30.40	32.95	32.95	4.94%	3,744,760
Mar 20, 2026	32.36	32.57	30.80	31.40	31.40	-2.94%	3,675,353
Mar 19, 2026	32.18	32.49	31.02	32.35	32.35	-6.50%	5,404,873
Mar 18, 2026	35.92	36.35	34.31	34.60	34.60	-6.79%	3,324,942
Mar 17, 2026	37.81	38.31	36.81	37.12	37.12	-1.25%	1,481,262
Mar 16, 2026	36.80	37.90	36.58	37.59	37.59	2.23%	1,486,261
Mar 13, 2026	38.63	38.72	36.56	36.77	36.77	-5.28%	1,945,350
Mar 12, 2026	40.40	40.42	38.62	38.82	38.82	-4.90%	1,574,396
Mar 11, 2026	41.47	41.96	40.38	40.82	40.82	-3.93%	1,377,292
Mar 10, 2026	41.75	42.94	41.37	42.49	42.49	4.76%	3,280,446
Mar 9, 2026	39.07	40.65	38.25	40.56	40.56	0.25%	2,271,400
Mar 6, 2026	39.69	40.76	39.03	40.46	40.46	-0.02%	2,674,911
Mar 5, 2026	41.00	41.06	39.30	40.47	40.47	-2.81%	1,894,181
Mar 4, 2026	42.53	42.74	41.21	41.64	41.64	-0.55%	1,700,556
Mar 3, 2026	43.69	43.70	40.75	41.87	41.87	-9.63%	2,542,647
Mar 2, 2026	46.65	47.14	44.90	46.33	46.33	-0.19%	1,714,504
Feb 27, 2026	45.98	46.79	45.33	46.42	46.42	1.95%	1,774,010
Feb 26, 2026	44.01	45.59	43.46	45.53	45.46	2.55%	1,939,956
Feb 25, 2026	43.81	44.76	43.13	44.40	44.33	2.37%	2,177,501
Feb 24, 2026	42.59	43.88	41.80	43.37	43.30	-1.21%	1,992,272
Feb 23, 2026	43.56	44.67	43.28	43.90	43.83	2.09%	2,923,304
Feb 20, 2026	44.34	44.34	42.42	43.00	42.93	-9.72%	9,789,938

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.