Eldorado Gold Corporation (EGO)

NYSE: EGO · Real-Time Price · USD

30.70

-1.16 (-3.64%)

At close: Apr 28, 2026, 4:00 PM EDT

30.65

-0.05 (-0.16%)

After-hours: Apr 28, 2026, 7:44 PM EDT

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.00	31.24	30.13	30.70	30.70	-3.64%	3,496,818
Apr 27, 2026	31.80	32.27	31.57	31.86	31.86	-0.65%	1,534,389
Apr 24, 2026	32.00	32.26	31.59	32.07	32.07	1.30%	4,077,171
Apr 23, 2026	31.28	31.85	30.94	31.66	31.66	-0.03%	5,385,482
Apr 22, 2026	32.58	32.58	31.49	31.67	31.67	-0.50%	2,643,035
Apr 21, 2026	33.02	33.30	31.66	31.83	31.83	-5.15%	3,625,103
Apr 20, 2026	33.82	34.28	33.37	33.56	33.56	-2.78%	4,066,790
Apr 17, 2026	34.86	36.10	34.48	34.52	34.52	0.99%	4,049,774
Apr 16, 2026	35.09	35.54	33.65	34.18	34.18	-1.61%	3,633,172
Apr 15, 2026	36.51	36.88	34.23	34.74	34.74	-4.30%	3,405,954
Apr 14, 2026	37.42	38.15	36.27	36.30	36.30	-1.60%	4,101,850
Apr 13, 2026	35.80	37.10	35.80	36.89	36.89	1.18%	1,474,379
Apr 10, 2026	36.00	36.61	35.81	36.46	36.46	2.13%	2,033,542
Apr 9, 2026	35.67	36.63	35.09	35.70	35.70	0.20%	1,802,267
Apr 8, 2026	37.40	37.43	35.15	35.63	35.63	1.39%	2,706,283
Apr 7, 2026	35.96	36.02	34.59	35.14	35.14	-2.09%	1,934,923
Apr 6, 2026	35.66	36.21	34.97	35.89	35.89	0.22%	974,023
Apr 2, 2026	33.59	36.25	33.52	35.81	35.81	-0.89%	1,710,199
Apr 1, 2026	35.86	36.68	34.96	36.13	36.13	5.24%	3,201,592
Mar 31, 2026	33.35	34.35	32.81	34.33	34.33	5.99%	2,417,719
Mar 30, 2026	34.71	34.94	32.04	32.39	32.39	-4.17%	3,682,623
Mar 27, 2026	32.93	34.41	32.75	33.80	33.80	2.30%	2,172,405
Mar 26, 2026	33.17	34.93	33.00	33.04	33.04	-4.20%	2,503,616
Mar 25, 2026	34.91	34.91	33.99	34.49	34.49	3.95%	2,184,673
Mar 24, 2026	32.50	33.40	31.92	33.18	33.18	0.70%	2,503,235
Mar 23, 2026	30.61	33.39	30.40	32.95	32.95	4.94%	3,744,760
Mar 20, 2026	32.36	32.57	30.80	31.40	31.40	-2.94%	3,675,353
Mar 19, 2026	32.18	32.49	31.02	32.35	32.35	-6.50%	5,404,873
Mar 18, 2026	35.92	36.35	34.31	34.60	34.60	-6.79%	3,324,942
Mar 17, 2026	37.81	38.31	36.81	37.12	37.12	-1.25%	1,481,262
Mar 16, 2026	36.80	37.90	36.58	37.59	37.59	2.23%	1,486,261
Mar 13, 2026	38.63	38.72	36.56	36.77	36.77	-5.28%	1,945,350
Mar 12, 2026	40.40	40.42	38.62	38.82	38.82	-4.90%	1,574,396
Mar 11, 2026	41.47	41.96	40.38	40.82	40.82	-3.93%	1,377,292
Mar 10, 2026	41.75	42.94	41.37	42.49	42.49	4.76%	3,280,446
Mar 9, 2026	39.07	40.65	38.25	40.56	40.56	0.25%	2,271,400
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