Eldorado Gold Corporation (EGO)

NYSE: EGO · Real-Time Price · USD

43.02

-0.77 (-1.76%)

At close: Sep 4, 2026, 4:00 PM EDT

42.90

-0.12 (-0.28%)

After-hours: Sep 4, 2026, 7:51 PM EDT

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.72	43.38	42.33	43.02	43.02	-1.76%	1,516,763
Sep 3, 2026	44.68	44.77	43.25	43.79	43.79	1.48%	2,817,532
Sep 2, 2026	43.92	44.69	42.86	43.15	43.15	0.68%	3,608,052
Sep 1, 2026	43.00	43.79	42.19	42.86	42.86	-4.26%	5,095,706
Aug 31, 2026	45.73	45.73	44.13	44.84	44.77	-1.41%	2,160,671
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
Aug 5, 2026	33.42	36.48	33.40	36.00	35.94	13.14%	4,266,616
Aug 4, 2026	32.86	33.38	31.68	31.82	31.77	-0.87%	2,476,825
Aug 3, 2026	30.48	32.41	29.75	32.10	32.05	6.33%	2,377,573
Jul 31, 2026	31.25	31.75	29.70	30.19	30.14	-7.79%	5,911,853
Jul 30, 2026	32.69	33.12	32.03	32.74	32.69	2.41%	3,932,783
Jul 29, 2026	32.28	32.80	30.86	31.97	31.92	-0.84%	2,144,139
Jul 28, 2026	32.00	32.25	30.98	32.24	32.19	-0.92%	2,001,002
Jul 27, 2026	32.19	32.86	31.57	32.54	32.49	2.07%	1,273,816
Jul 24, 2026	32.21	32.65	31.78	31.88	31.83	-0.34%	2,196,343
Jul 23, 2026	30.91	32.01	30.90	31.99	31.94	-0.31%	2,356,555
Jul 22, 2026	31.19	32.79	31.06	32.09	32.04	5.35%	2,197,563
Jul 21, 2026	28.60	30.83	28.60	30.46	30.41	9.84%	3,190,852
Jul 20, 2026	27.74	28.06	27.37	27.73	27.68	-0.79%	1,055,715
Jul 17, 2026	27.43	28.22	27.09	27.95	27.90	-0.25%	1,808,392
Jul 16, 2026	28.72	28.78	27.68	28.02	27.97	-4.82%	1,511,140
Jul 15, 2026	29.49	29.97	28.67	29.44	29.39	-0.14%	1,368,559
Jul 14, 2026	30.18	30.28	29.13	29.48	29.43	1.17%	1,540,224
Jul 13, 2026	29.75	29.97	28.95	29.14	29.09	-3.64%	1,534,717
Jul 10, 2026	30.37	30.72	30.06	30.24	30.19	-1.18%	944,203
Jul 9, 2026	30.42	30.99	29.99	30.60	30.55	2.96%	1,486,600
Jul 8, 2026	31.02	31.36	29.07	29.72	29.67	-7.18%	3,489,255
Jul 7, 2026	33.14	33.47	31.78	32.02	31.97	-4.16%	1,857,623
Jul 6, 2026	34.20	34.56	32.93	33.41	33.35	-0.80%	1,587,010
Jul 2, 2026	32.64	34.50	32.64	33.68	33.62	6.38%	4,222,086
Jul 1, 2026	31.26	32.94	31.12	31.66	31.61	1.83%	1,834,695
Jun 30, 2026	31.30	31.38	30.36	31.09	31.04	-0.10%	2,094,996
Jun 29, 2026	30.86	31.12	30.53	31.12	31.07	-0.77%	2,190,279
Jun 26, 2026	30.70	32.21	30.70	31.36	31.31	3.06%	3,173,047