Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.70	32.21	30.70	31.36	31.36	3.06%	3,109,688
Jun 25, 2026	30.63	30.90	29.85	30.43	30.43	2.32%	3,594,415
Jun 24, 2026	30.00	30.81	29.27	29.74	29.74	-5.38%	5,058,467
Jun 23, 2026	31.01	31.84	31.00	31.43	31.43	-2.90%	2,465,483
Jun 22, 2026	31.51	32.40	31.42	32.37	32.37	-2.06%	2,200,022
Jun 18, 2026	34.42	35.08	32.67	33.05	33.05	-3.11%	5,309,847
Jun 17, 2026	34.63	36.36	34.07	34.11	34.11	-1.56%	6,116,180
Jun 16, 2026	34.21	34.88	33.90	34.65	34.65	2.64%	2,595,917
Jun 15, 2026	32.51	33.84	32.50	33.76	33.76	10.11%	3,822,159
Jun 12, 2026	30.42	31.15	29.95	30.66	30.66	2.30%	2,348,435
Jun 11, 2026	27.74	30.05	27.74	29.97	29.97	7.27%	3,845,929
Jun 10, 2026	28.15	29.04	27.81	27.94	27.94	-4.48%	2,957,277
Jun 9, 2026	30.19	30.19	28.18	29.25	29.25	-2.08%	2,736,300
Jun 8, 2026	29.93	30.30	29.72	29.87	29.87	0.95%	2,629,701
Jun 5, 2026	31.03	31.29	29.52	29.59	29.59	-7.50%	3,117,086
Jun 4, 2026	32.23	32.71	31.74	31.99	31.99	1.20%	1,805,674
Jun 3, 2026	32.67	32.73	31.36	31.61	31.61	-5.08%	2,154,907
Jun 2, 2026	33.68	33.81	32.54	33.30	33.30	-0.08%	2,675,470
Jun 1, 2026	32.81	33.50	31.81	33.40	33.33	-1.27%	1,986,563
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
Apr 1, 2026	35.86	36.68	34.96	36.13	36.05	5.24%	3,256,034
Mar 31, 2026	33.35	34.35	32.81	34.33	34.25	5.99%	2,428,055
Mar 30, 2026	34.71	34.94	32.04	32.39	32.32	-4.17%	3,789,427
Mar 27, 2026	32.93	34.41	32.75	33.80	33.72	2.30%	2,193,414
Mar 26, 2026	33.17	34.93	33.00	33.04	32.97	-4.20%	2,552,650
Mar 25, 2026	34.91	34.91	33.99	34.49	34.41	3.95%	2,185,429
Mar 24, 2026	32.50	33.40	31.92	33.18	33.11	0.70%	2,701,768
Mar 23, 2026	30.61	33.39	30.40	32.95	32.88	4.94%	3,931,933
Mar 20, 2026	32.36	32.57	30.80	31.40	31.33	-2.94%	3,724,808
Mar 19, 2026	32.18	32.49	31.02	32.35	32.28	-6.50%	5,408,033
Mar 18, 2026	35.92	36.35	34.31	34.60	34.52	-6.79%	3,419,584
Mar 17, 2026	37.81	38.31	36.81	37.12	37.04	-1.25%	1,483,427
Mar 16, 2026	36.80	37.90	36.58	37.59	37.51	2.23%	1,504,415
Mar 13, 2026	38.63	38.72	36.56	36.77	36.69	-5.28%	1,945,611
Mar 12, 2026	40.40	40.42	38.62	38.82	38.73	-4.90%	1,616,679
Mar 11, 2026	41.47	41.96	40.38	40.82	40.73	-3.93%	1,405,986
Mar 10, 2026	41.75	42.94	41.37	42.49	42.39	4.76%	3,344,329
Mar 9, 2026	39.07	40.65	38.25	40.56	40.47	0.25%	2,598,083
Mar 6, 2026	39.69	40.76	39.03	40.46	40.37	-0.02%	2,695,927
Mar 5, 2026	41.00	41.06	39.30	40.47	40.38	-2.81%	1,894,260
Mar 4, 2026	42.53	42.74	41.21	41.64	41.55	-0.55%	1,701,067
Mar 3, 2026	43.69	43.70	40.75	41.87	41.78	-9.63%	2,544,635
Mar 2, 2026	46.65	47.14	44.90	46.33	46.23	-0.19%	1,757,120
Feb 27, 2026	45.98	46.79	45.33	46.42	46.32	2.12%	1,815,277
Feb 26, 2026	44.01	45.59	43.46	45.53	45.35	2.55%	2,039,378
Feb 25, 2026	43.81	44.76	43.13	44.40	44.23	2.37%	2,177,501
Feb 24, 2026	42.59	43.88	41.80	43.37	43.20	-1.21%	1,992,272
Feb 23, 2026	43.56	44.67	43.28	43.90	43.73	2.09%	2,923,304
Feb 20, 2026	44.34	44.34	42.42	43.00	42.83	-9.72%	9,789,938
Feb 19, 2026	46.50	47.84	46.20	47.63	47.44	1.62%	1,870,418
Feb 18, 2026	46.50	47.19	45.95	46.87	46.69	3.40%	1,879,018
Feb 17, 2026	44.39	45.96	43.23	45.33	45.15	-4.31%	3,429,479
Feb 13, 2026	45.90	48.20	45.37	47.37	47.19	4.92%	3,238,067
Feb 12, 2026	45.82	47.98	44.81	45.15	44.97	-2.48%	5,292,441
Feb 11, 2026	44.49	46.31	43.19	46.30	46.12	6.41%	2,403,592
Feb 10, 2026	42.01	43.75	41.57	43.51	43.34	3.64%	2,266,159
Feb 9, 2026	39.91	42.20	39.75	41.98	41.82	7.59%	2,436,024
Feb 6, 2026	38.28	39.12	37.85	39.02	38.87	5.49%	1,689,376
Feb 5, 2026	37.78	39.16	36.75	36.99	36.85	-6.94%	2,944,680
Feb 4, 2026	40.43	40.80	38.54	39.75	39.60	0.25%	4,403,294
Feb 3, 2026	41.30	41.86	38.90	39.65	39.50	1.35%	4,744,111