Eldorado Gold Corporation (EGO)

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.42	31.15	29.95	30.66	30.66	2.30%	2,332,855
Jun 11, 2026	27.74	30.05	27.74	29.97	29.97	7.27%	3,840,144
Jun 10, 2026	28.15	29.04	27.81	27.94	27.94	-4.48%	2,928,275
Jun 9, 2026	30.19	30.19	28.18	29.25	29.25	-2.08%	2,684,318
Jun 8, 2026	29.93	30.30	29.72	29.87	29.87	0.95%	1,686,119
Jun 5, 2026	31.03	31.29	29.52	29.59	29.59	-7.50%	2,973,314
Jun 4, 2026	32.23	32.71	31.74	31.99	31.99	1.20%	1,704,920
Jun 3, 2026	32.67	32.73	31.36	31.61	31.61	-5.08%	2,086,514
Jun 2, 2026	33.68	33.81	32.54	33.30	33.30	-0.08%	2,596,883
Jun 1, 2026	32.81	33.50	31.81	33.40	33.33	-1.27%	1,978,904
May 29, 2026	32.96	34.43	32.69	33.83	33.75	2.76%	3,027,041
May 28, 2026	31.29	33.34	30.91	32.92	32.85	4.44%	2,664,114
May 27, 2026	31.52	31.98	31.36	31.52	31.45	-2.93%	2,107,244
May 26, 2026	32.16	32.68	32.04	32.47	32.40	3.61%	1,845,791
May 22, 2026	31.54	31.83	31.00	31.34	31.27	-1.10%	1,489,755
May 21, 2026	31.18	32.25	30.90	31.69	31.62	-0.91%	1,814,569
May 20, 2026	30.80	32.13	30.38	31.98	31.91	5.47%	3,373,935
May 19, 2026	31.09	31.31	30.17	30.32	30.25	-4.26%	2,199,252
May 18, 2026	31.68	32.53	31.37	31.67	31.60	0.03%	1,227,093
May 15, 2026	32.70	32.95	31.55	31.66	31.59	-7.91%	2,387,119
May 14, 2026	35.51	35.88	33.90	34.38	34.30	-3.26%	2,086,347
May 13, 2026	35.25	35.88	34.93	35.54	35.46	0.03%	3,285,887
May 12, 2026	33.75	35.79	33.50	35.53	35.45	3.28%	3,670,381
May 11, 2026	34.56	35.85	34.11	34.40	34.32	0.73%	3,874,437
May 8, 2026	33.61	34.57	33.49	34.15	34.07	3.02%	3,745,273
May 7, 2026	32.60	34.34	32.46	33.15	33.08	4.71%	8,038,827
May 6, 2026	30.93	32.00	30.93	31.66	31.59	7.94%	3,489,770
May 5, 2026	29.44	29.70	29.12	29.33	29.26	1.70%	2,765,147
May 4, 2026	29.50	29.67	28.50	28.84	28.78	-3.42%	4,279,503
May 1, 2026	30.41	30.46	28.99	29.86	29.79	-3.96%	6,292,737
Apr 30, 2026	30.88	31.17	29.98	31.09	31.02	5.00%	10,468,241
Apr 29, 2026	30.18	30.38	29.41	29.61	29.54	-3.55%	4,629,174
Apr 28, 2026	31.00	31.24	30.13	30.70	30.63	-3.64%	3,537,974
Apr 27, 2026	31.80	32.27	31.57	31.86	31.79	-0.65%	1,616,166
Apr 24, 2026	32.00	32.26	31.59	32.07	32.00	1.30%	4,295,863
Apr 23, 2026	31.28	31.85	30.94	31.66	31.59	-0.03%	5,408,472
Apr 22, 2026	32.58	32.58	31.49	31.67	31.60	-0.50%	4,603,319
Apr 21, 2026	33.02	33.30	31.66	31.83	31.76	-5.15%	3,683,816
Apr 20, 2026	33.82	34.28	33.37	33.56	33.48	-2.78%	4,103,752
Apr 17, 2026	34.86	36.10	34.48	34.52	34.44	0.99%	4,103,067
Apr 16, 2026	35.09	35.54	33.65	34.18	34.10	-1.61%	3,790,194
Apr 15, 2026	36.51	36.88	34.23	34.74	34.66	-4.30%	3,633,721
Apr 14, 2026	37.42	38.15	36.27	36.30	36.22	-1.60%	4,309,767
Apr 13, 2026	35.80	37.10	35.80	36.89	36.81	1.18%	1,547,407
Apr 10, 2026	36.00	36.61	35.81	36.46	36.38	2.13%	2,144,126
Apr 9, 2026	35.67	36.63	35.09	35.70	35.62	0.20%	1,802,316
Apr 8, 2026	37.40	37.43	35.15	35.63	35.55	1.39%	2,706,293
Apr 7, 2026	35.96	36.02	34.59	35.14	35.06	-2.09%	2,017,032
Apr 6, 2026	35.66	36.21	34.97	35.89	35.81	0.22%	994,261
Apr 2, 2026	33.59	36.25	33.52	35.81	35.73	-0.89%	1,824,930

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.