Eldorado Gold Corporation (EGO)

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.54	31.83	31.00	31.34	31.34	-1.10%	1,411,657
May 21, 2026	31.18	32.25	30.90	31.69	31.69	-0.91%	1,762,707
May 20, 2026	30.80	32.13	30.38	31.98	31.98	5.47%	3,224,910
May 19, 2026	31.09	31.31	30.17	30.32	30.32	-4.26%	2,143,438
May 18, 2026	31.68	32.53	31.37	31.67	31.67	0.03%	1,226,985
May 15, 2026	32.70	32.95	31.55	31.66	31.66	-7.91%	2,387,119
May 14, 2026	35.51	35.88	33.90	34.38	34.38	-3.26%	2,086,347
May 13, 2026	35.25	35.88	34.93	35.54	35.54	0.03%	3,285,887
May 12, 2026	33.75	35.79	33.50	35.53	35.53	3.28%	3,670,381
May 11, 2026	34.56	35.85	34.11	34.40	34.40	0.73%	3,874,437
May 8, 2026	33.61	34.57	33.49	34.15	34.15	3.02%	3,745,273
May 7, 2026	32.60	34.34	32.46	33.15	33.15	4.71%	8,038,827
May 6, 2026	30.93	32.00	30.93	31.66	31.66	7.94%	3,489,770
May 5, 2026	29.44	29.70	29.12	29.33	29.33	1.70%	2,765,147
May 4, 2026	29.50	29.67	28.50	28.84	28.84	-3.42%	4,279,503
May 1, 2026	30.41	30.46	28.99	29.86	29.86	-3.96%	6,292,737
Apr 30, 2026	30.88	31.17	29.98	31.09	31.09	5.00%	10,468,241
Apr 29, 2026	30.18	30.38	29.41	29.61	29.61	-3.55%	4,629,174
Apr 28, 2026	31.00	31.24	30.13	30.70	30.70	-3.64%	3,537,974
Apr 27, 2026	31.80	32.27	31.57	31.86	31.86	-0.65%	1,616,166
Apr 24, 2026	32.00	32.26	31.59	32.07	32.07	1.30%	4,295,863
Apr 23, 2026	31.28	31.85	30.94	31.66	31.66	-0.03%	5,408,472
Apr 22, 2026	32.58	32.58	31.49	31.67	31.67	-0.50%	4,603,319
Apr 21, 2026	33.02	33.30	31.66	31.83	31.83	-5.15%	3,683,816
Apr 20, 2026	33.82	34.28	33.37	33.56	33.56	-2.78%	4,103,752
Apr 17, 2026	34.86	36.10	34.48	34.52	34.52	0.99%	4,103,067
Apr 16, 2026	35.09	35.54	33.65	34.18	34.18	-1.61%	3,790,194
Apr 15, 2026	36.51	36.88	34.23	34.74	34.74	-4.30%	3,633,721
Apr 14, 2026	37.42	38.15	36.27	36.30	36.30	-1.60%	4,309,767
Apr 13, 2026	35.80	37.10	35.80	36.89	36.89	1.18%	1,547,407
Apr 10, 2026	36.00	36.61	35.81	36.46	36.46	2.13%	2,144,126
Apr 9, 2026	35.67	36.63	35.09	35.70	35.70	0.20%	1,802,316
Apr 8, 2026	37.40	37.43	35.15	35.63	35.63	1.39%	2,706,293
Apr 7, 2026	35.96	36.02	34.59	35.14	35.14	-2.09%	2,017,032
Apr 6, 2026	35.66	36.21	34.97	35.89	35.89	0.22%	994,261
Apr 2, 2026	33.59	36.25	33.52	35.81	35.81	-0.89%	1,824,930
Apr 1, 2026	35.86	36.68	34.96	36.13	36.13	5.24%	3,256,034
Mar 31, 2026	33.35	34.35	32.81	34.33	34.33	5.99%	2,428,055
Mar 30, 2026	34.71	34.94	32.04	32.39	32.39	-4.17%	3,789,427
Mar 27, 2026	32.93	34.41	32.75	33.80	33.80	2.30%	2,193,414
Mar 26, 2026	33.17	34.93	33.00	33.04	33.04	-4.20%	2,552,650
Mar 25, 2026	34.91	34.91	33.99	34.49	34.49	3.95%	2,185,429
Mar 24, 2026	32.50	33.40	31.92	33.18	33.18	0.70%	2,701,768
Mar 23, 2026	30.61	33.39	30.40	32.95	32.95	4.94%	3,931,933
Mar 20, 2026	32.36	32.57	30.80	31.40	31.40	-2.94%	3,724,808
Mar 19, 2026	32.18	32.49	31.02	32.35	32.35	-6.50%	5,408,033
Mar 18, 2026	35.92	36.35	34.31	34.60	34.60	-6.79%	3,419,584
Mar 17, 2026	37.81	38.31	36.81	37.12	37.12	-1.25%	1,483,427
Mar 16, 2026	36.80	37.90	36.58	37.59	37.59	2.23%	1,504,415
Mar 13, 2026	38.63	38.72	36.56	36.77	36.77	-5.28%	1,945,611

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.