Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
40.56
+0.10 (0.25%)
At close: Mar 9, 2026, 4:00 PM EDT
40.56
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:26 PM EDT
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.07 | 39.89 | 38.25 | 39.72 | - | -1.83% | 1,571,294 |
| 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 |
| Feb 19, 2026 | 46.50 | 47.84 | 46.20 | 47.63 | 47.55 | 1.62% | 1,870,418 |
| Feb 18, 2026 | 46.50 | 47.19 | 45.95 | 46.87 | 46.79 | 3.40% | 1,879,018 |
| Feb 17, 2026 | 44.39 | 45.96 | 43.23 | 45.33 | 45.26 | -4.31% | 3,429,479 |
| Feb 13, 2026 | 45.90 | 48.20 | 45.37 | 47.37 | 47.29 | 4.92% | 3,238,067 |
| Feb 12, 2026 | 45.82 | 47.98 | 44.81 | 45.15 | 45.08 | -2.48% | 5,292,441 |
| Feb 11, 2026 | 44.49 | 46.31 | 43.19 | 46.30 | 46.22 | 6.41% | 2,403,592 |
| Feb 10, 2026 | 42.01 | 43.75 | 41.57 | 43.51 | 43.44 | 3.64% | 2,266,159 |
| Feb 9, 2026 | 39.91 | 42.20 | 39.75 | 41.98 | 41.91 | 7.59% | 2,436,024 |
| Feb 6, 2026 | 38.28 | 39.12 | 37.85 | 39.02 | 38.96 | 5.49% | 1,689,376 |
| Feb 5, 2026 | 37.78 | 39.16 | 36.75 | 36.99 | 36.93 | -6.94% | 2,944,680 |
| Feb 4, 2026 | 40.43 | 40.80 | 38.54 | 39.75 | 39.68 | 0.25% | 4,403,294 |
| Feb 3, 2026 | 41.30 | 41.86 | 38.90 | 39.65 | 39.58 | 1.35% | 4,744,111 |
| Feb 2, 2026 | 39.10 | 39.60 | 36.40 | 39.12 | 39.06 | -8.85% | 7,530,687 |
| Jan 30, 2026 | 43.85 | 45.93 | 42.35 | 42.92 | 42.85 | -10.88% | 3,567,723 |
| Jan 29, 2026 | 51.11 | 51.16 | 46.81 | 48.16 | 48.08 | -3.12% | 2,249,248 |
| Jan 28, 2026 | 49.20 | 50.40 | 48.18 | 49.71 | 49.63 | 3.07% | 2,610,960 |
| Jan 27, 2026 | 48.24 | 48.68 | 46.08 | 48.23 | 48.15 | 0.12% | 2,722,353 |
| Jan 26, 2026 | 49.04 | 50.67 | 47.24 | 48.17 | 48.09 | 4.26% | 3,533,425 |
| Jan 23, 2026 | 45.52 | 46.48 | 44.90 | 46.20 | 46.12 | 2.28% | 1,825,242 |
| Jan 22, 2026 | 45.25 | 46.44 | 44.86 | 45.17 | 45.10 | 0.71% | 2,890,481 |
| Jan 21, 2026 | 44.35 | 46.36 | 43.90 | 44.85 | 44.78 | 4.57% | 3,004,491 |
| Jan 20, 2026 | 42.00 | 42.97 | 41.90 | 42.89 | 42.82 | 6.48% | 2,465,122 |
| Jan 16, 2026 | 40.14 | 40.64 | 39.45 | 40.28 | 40.21 | -0.81% | 1,267,911 |
| Jan 15, 2026 | 40.56 | 41.18 | 40.21 | 40.61 | 40.54 | -0.73% | 1,163,084 |
| Jan 14, 2026 | 41.46 | 41.67 | 40.26 | 40.91 | 40.84 | -0.05% | 1,545,430 |
| Jan 13, 2026 | 40.91 | 41.23 | 40.20 | 40.93 | 40.86 | 2.02% | 1,666,681 |
| Jan 12, 2026 | 39.43 | 40.31 | 39.00 | 40.12 | 40.05 | 4.81% | 1,457,961 |
| Jan 9, 2026 | 38.10 | 38.85 | 37.94 | 38.28 | 38.22 | 0.95% | 1,153,966 |
| Jan 8, 2026 | 37.43 | 37.97 | 36.57 | 37.92 | 37.86 | -0.24% | 1,373,181 |
| Jan 7, 2026 | 36.75 | 38.03 | 36.11 | 38.01 | 37.95 | 0.56% | 1,299,295 |
| Jan 6, 2026 | 36.94 | 38.04 | 36.82 | 37.80 | 37.74 | 3.79% | 2,137,606 |
| Jan 5, 2026 | 36.17 | 37.43 | 36.04 | 36.42 | 36.36 | 2.82% | 1,915,958 |
| Jan 2, 2026 | 36.51 | 36.60 | 34.35 | 35.42 | 35.36 | -1.39% | 1,186,505 |
| Dec 31, 2025 | 36.00 | 36.70 | 35.92 | 35.92 | 35.86 | -0.58% | 1,242,656 |
| Dec 30, 2025 | 36.71 | 36.75 | 35.94 | 36.13 | 36.07 | 1.20% | 1,230,026 |
| Dec 29, 2025 | 35.41 | 36.22 | 35.19 | 35.70 | 35.64 | -3.98% | 1,333,519 |
| Dec 26, 2025 | 37.27 | 37.36 | 36.63 | 37.18 | 37.12 | 0.95% | 776,578 |
| Dec 24, 2025 | 37.21 | 37.26 | 36.45 | 36.83 | 36.77 | -1.50% | 448,421 |
| Dec 23, 2025 | 37.39 | 37.59 | 36.68 | 37.39 | 37.33 | 0.86% | 1,043,770 |
| Dec 22, 2025 | 36.65 | 37.48 | 36.41 | 37.07 | 37.01 | 4.33% | 1,448,558 |
| Dec 19, 2025 | 34.61 | 35.86 | 34.60 | 35.53 | 35.47 | 2.66% | 4,615,253 |
| Dec 18, 2025 | 34.15 | 35.15 | 33.93 | 34.61 | 34.55 | 0.73% | 1,357,069 |
| Dec 17, 2025 | 34.82 | 34.82 | 33.67 | 34.36 | 34.30 | -0.15% | 1,404,535 |
| Dec 16, 2025 | 34.48 | 35.02 | 34.13 | 34.41 | 34.35 | 0.20% | 2,158,752 |
| Dec 15, 2025 | 35.00 | 35.07 | 33.75 | 34.34 | 34.28 | -0.92% | 1,956,778 |
| Dec 12, 2025 | 35.89 | 36.00 | 33.95 | 34.66 | 34.60 | -1.20% | 2,447,336 |
| Dec 11, 2025 | 33.48 | 35.69 | 33.38 | 35.08 | 35.02 | 4.50% | 2,765,002 |
| Dec 10, 2025 | 32.56 | 33.93 | 32.31 | 33.57 | 33.51 | 3.74% | 3,101,797 |
| Dec 9, 2025 | 30.96 | 32.70 | 30.92 | 32.36 | 32.31 | 4.83% | 1,924,092 |
| Dec 8, 2025 | 31.13 | 31.51 | 30.80 | 30.87 | 30.82 | -0.74% | 1,972,037 |
| Dec 5, 2025 | 31.60 | 32.06 | 30.85 | 31.10 | 31.05 | -0.61% | 1,597,941 |
| Dec 4, 2025 | 30.55 | 31.50 | 30.51 | 31.29 | 31.24 | 1.76% | 1,037,513 |
| Dec 3, 2025 | 31.20 | 31.57 | 30.68 | 30.75 | 30.70 | - | 1,327,325 |
| Dec 2, 2025 | 31.15 | 31.31 | 30.01 | 30.75 | 30.70 | -1.66% | 1,570,439 |
| Dec 1, 2025 | 31.75 | 31.84 | 31.21 | 31.27 | 31.22 | -0.13% | 1,681,727 |
| Nov 28, 2025 | 31.33 | 31.43 | 30.75 | 31.31 | 31.26 | 2.05% | 889,229 |
| Nov 26, 2025 | 29.58 | 30.87 | 29.45 | 30.68 | 30.63 | 5.65% | 1,189,570 |
| Nov 25, 2025 | 28.45 | 29.63 | 28.41 | 29.04 | 28.99 | 1.04% | 1,835,919 |
| Nov 24, 2025 | 27.30 | 28.78 | 27.13 | 28.74 | 28.69 | 5.90% | 1,492,466 |
| Nov 21, 2025 | 26.73 | 27.61 | 26.59 | 27.14 | 27.10 | 1.23% | 1,391,531 |
| Nov 20, 2025 | 28.38 | 28.61 | 26.78 | 26.81 | 26.77 | -5.53% | 1,897,622 |
| Nov 19, 2025 | 28.50 | 28.83 | 27.73 | 28.38 | 28.33 | 1.65% | 1,079,469 |
| Nov 18, 2025 | 27.80 | 28.23 | 27.35 | 27.92 | 27.87 | 1.53% | 1,024,254 |
| Nov 17, 2025 | 27.59 | 28.23 | 27.17 | 27.50 | 27.45 | -1.47% | 1,514,335 |
| Nov 14, 2025 | 26.85 | 28.05 | 26.56 | 27.91 | 27.86 | -0.99% | 1,267,118 |
| Nov 13, 2025 | 29.13 | 29.21 | 28.02 | 28.19 | 28.14 | -2.42% | 1,969,137 |
| Nov 12, 2025 | 28.24 | 29.11 | 27.86 | 28.89 | 28.84 | 2.74% | 1,621,624 |
| Nov 11, 2025 | 28.21 | 28.26 | 27.59 | 28.12 | 28.07 | 0.07% | 854,377 |
| Nov 10, 2025 | 27.73 | 28.23 | 27.46 | 28.10 | 28.05 | 4.93% | 1,768,580 |
| Nov 7, 2025 | 26.41 | 26.80 | 26.02 | 26.78 | 26.74 | 1.94% | 1,084,407 |
| Nov 6, 2025 | 26.62 | 27.18 | 26.23 | 26.27 | 26.23 | -0.83% | 1,418,384 |
| Nov 5, 2025 | 25.46 | 26.68 | 25.33 | 26.49 | 26.45 | 6.26% | 3,020,403 |
| Nov 4, 2025 | 25.13 | 25.51 | 24.60 | 24.93 | 24.89 | -3.37% | 2,425,530 |
| Nov 3, 2025 | 25.55 | 26.14 | 25.30 | 25.80 | 25.76 | 0.62% | 1,881,273 |
| Oct 31, 2025 | 24.85 | 25.76 | 24.57 | 25.64 | 25.60 | 0.51% | 2,152,112 |
| Oct 30, 2025 | 25.17 | 25.79 | 25.09 | 25.51 | 25.47 | 1.67% | 1,475,101 |
| Oct 29, 2025 | 25.80 | 25.83 | 25.00 | 25.09 | 25.05 | 0.08% | 1,302,641 |
| Oct 28, 2025 | 24.47 | 25.21 | 24.44 | 25.07 | 25.03 | -0.12% | 1,866,550 |
| Oct 27, 2025 | 25.18 | 25.56 | 24.52 | 25.10 | 25.06 | -3.61% | 3,371,841 |
| Oct 24, 2025 | 25.70 | 26.36 | 25.58 | 26.04 | 26.00 | -0.80% | 1,231,892 |
| Oct 23, 2025 | 26.96 | 27.03 | 26.16 | 26.25 | 26.21 | 0.11% | 1,366,216 |
| Oct 22, 2025 | 25.45 | 26.59 | 25.20 | 26.22 | 26.18 | 1.86% | 2,374,218 |
| Oct 21, 2025 | 26.69 | 27.09 | 25.27 | 25.74 | 25.70 | -10.44% | 2,623,077 |
| Oct 20, 2025 | 28.81 | 28.93 | 28.28 | 28.74 | 28.69 | 1.99% | 2,551,001 |
| Oct 17, 2025 | 30.23 | 30.28 | 28.02 | 28.18 | 28.13 | -8.65% | 2,668,252 |
| Oct 16, 2025 | 29.56 | 30.89 | 29.29 | 30.85 | 30.80 | 5.72% | 4,520,275 |
| Oct 15, 2025 | 28.64 | 29.38 | 28.49 | 29.18 | 29.13 | 3.00% | 2,471,913 |
| Oct 14, 2025 | 28.30 | 29.02 | 28.15 | 28.33 | 28.28 | -1.50% | 2,436,143 |