Eldorado Gold Corporation EGO
NYSE
$36.65-0.89 (-2.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $37.54 | -0.32% | $37.06 | $37.64 | $36.81 | 1.03M |
| 2026-10-09 | $37.66 | +2.17% | $37.88 | $38.05 | $37.26 | 2.63M |
| 2026-10-08 | $36.86 | +0.55% | $36.48 | $37.11 | $36.33 | 2.41M |
| 2026-10-07 | $36.66 | -4.88% | $37.19 | $37.30 | $36.08 | 3.51M |
| 2026-10-06 | $38.54 | +1.69% | $38.14 | $39.02 | $37.65 | 3.01M |
| 2026-10-05 | $37.90 | -0.58% | $38.22 | $38.30 | $36.61 | 2.29M |
| 2026-10-02 | $38.12 | +1.36% | $38.34 | $38.56 | $37.45 | 3.37M |
| 2026-10-01 | $37.61 | -2.29% | $38.40 | $38.43 | $37.39 | 4.09M |
| 2026-09-30 | $38.49 | -1.05% | $39.39 | $39.39 | $38.06 | 3.94M |
| 2026-09-29 | $38.90 | -1.37% | $39.82 | $39.82 | $38.44 | 3.48M |
| 2026-09-28 | $39.44 | -5.92% | $39.54 | $40.20 | $38.86 | 5.51M |
| 2026-09-25 | $41.92 | -0.50% | $42.20 | $42.29 | $41.13 | 1.43M |
| 2026-09-24 | $42.13 | -1.66% | $42.13 | $42.66 | $41.15 | 2.56M |
| 2026-09-23 | $42.84 | -4.48% | $43.48 | $43.77 | $42.50 | 2.79M |
| 2026-09-22 | $44.85 | +5.85% | $43.30 | $45.38 | $43.30 | 3.67M |
| 2026-09-21 | $42.37 | -1.97% | $43.54 | $43.54 | $42.09 | 2.03M |
| 2026-09-18 | $43.22 | +1.96% | $42.74 | $43.60 | $42.25 | 9.06M |
| 2026-09-17 | $42.39 | +4.49% | $41.99 | $42.72 | $41.06 | 3.84M |
| 2026-09-16 | $40.57 | +0.90% | $41.12 | $42.06 | $39.75 | 4.59M |
| 2026-09-15 | $40.21 | -2.31% | $41.53 | $41.72 | $39.70 | 2.89M |
| 2026-09-14 | $41.16 | -5.92% | $41.64 | $41.85 | $40.48 | 3.67M |
| 2026-09-11 | $43.75 | +2.24% | $43.53 | $44.53 | $43.24 | 1.01M |
| 2026-09-10 | $42.79 | -4.02% | $42.84 | $43.73 | $42.51 | 2.16M |
| 2026-09-09 | $44.58 | +1.60% | $44.99 | $45.73 | $44.30 | 1.85M |
| 2026-09-08 | $43.88 | +2.00% | $43.06 | $44.38 | $43.03 | 1.29M |
| 2026-09-04 | $43.02 | -1.76% | $42.72 | $43.38 | $42.33 | 1.58M |
| 2026-09-03 | $43.79 | +1.48% | $44.68 | $44.77 | $43.25 | 2.91M |
| 2026-09-02 | $43.15 | +0.68% | $43.92 | $44.69 | $42.86 | 3.68M |
| 2026-09-01 | $42.86 | -4.42% | $43.00 | $43.79 | $42.19 | 5.17M |
| 2026-08-31 | $44.84 | -1.41% | $45.73 | $45.73 | $44.13 | 2.47M |
| 2026-08-28 | $45.48 | -5.31% | $48.29 | $48.30 | $45.08 | 3.10M |
| 2026-08-27 | $48.03 | +2.28% | $46.87 | $48.37 | $46.77 | 3.24M |
| 2026-08-26 | $46.96 | -2.45% | $47.01 | $47.81 | $46.76 | 2.83M |
| 2026-08-25 | $48.14 | +3.82% | $45.38 | $48.37 | $45.19 | 2.78M |
| 2026-08-24 | $46.37 | +1.42% | $46.08 | $46.75 | $45.29 | 3.45M |
| 2026-08-21 | $45.72 | +7.20% | $43.92 | $45.87 | $43.92 | 4.39M |
| 2026-08-20 | $42.65 | +2.13% | $41.38 | $42.79 | $41.24 | 2.82M |
| 2026-08-19 | $41.76 | +7.88% | $41.01 | $42.28 | $40.80 | 3.63M |
| 2026-08-18 | $38.71 | -4.02% | $39.56 | $39.77 | $38.55 | 1.83M |
| 2026-08-17 | $40.33 | +1.51% | $40.17 | $41.68 | $40.12 | 1.89M |
| 2026-08-14 | $39.73 | +3.36% | $39.24 | $40.23 | $38.95 | 1.72M |
| 2026-08-13 | $38.44 | -3.15% | $38.84 | $39.36 | $38.21 | 2.13M |
| 2026-08-12 | $39.69 | +1.53% | $40.26 | $40.42 | $39.54 | 1.99M |
| 2026-08-11 | $39.09 | -0.03% | $38.89 | $39.62 | $38.68 | 1.91M |
| 2026-08-10 | $39.10 | +3.11% | $38.00 | $39.55 | $37.59 | 3.03M |
| 2026-08-07 | $37.92 | +5.54% | $38.13 | $38.61 | $37.13 | 3.00M |
| 2026-08-06 | $35.93 | -0.19% | $35.50 | $37.11 | $35.25 | 3.58M |
| 2026-08-05 | $36.00 | +13.14% | $33.42 | $36.48 | $33.40 | 4.27M |
| 2026-08-04 | $31.82 | -0.87% | $32.86 | $33.38 | $31.68 | 2.48M |
| 2026-08-03 | $32.10 | +6.33% | $30.48 | $32.41 | $29.75 | 2.38M |
| 2026-07-31 | $30.19 | -7.79% | $31.25 | $31.75 | $29.70 | 5.91M |
| 2026-07-30 | $32.74 | +2.41% | $32.69 | $33.12 | $32.03 | 3.93M |
| 2026-07-29 | $31.97 | -0.84% | $32.28 | $32.80 | $30.86 | 2.14M |
| 2026-07-28 | $32.24 | -0.92% | $32.00 | $32.25 | $30.98 | 2.00M |
| 2026-07-27 | $32.54 | +2.07% | $32.19 | $32.86 | $31.57 | 1.27M |
| 2026-07-24 | $31.88 | -0.34% | $32.21 | $32.65 | $31.78 | 2.20M |
| 2026-07-23 | $31.99 | -0.31% | $30.91 | $32.01 | $30.90 | 2.36M |
| 2026-07-22 | $32.09 | +5.35% | $31.19 | $32.79 | $31.06 | 2.20M |
| 2026-07-21 | $30.46 | +9.84% | $28.60 | $30.83 | $28.60 | 3.19M |
| 2026-07-20 | $27.73 | -0.79% | $27.74 | $28.06 | $27.37 | 1.06M |
| 2026-07-17 | $27.95 | -0.25% | $27.43 | $28.22 | $27.09 | 1.81M |
| 2026-07-16 | $28.02 | -4.82% | $28.72 | $28.78 | $27.68 | 1.51M |
| 2026-07-15 | $29.44 | -0.14% | $29.49 | $29.97 | $28.67 | 1.37M |
| 2026-07-14 | $29.48 | +1.17% | $30.18 | $30.28 | $29.13 | 1.54M |
| 2026-07-13 | $29.14 | -3.64% | $29.75 | $29.97 | $28.95 | 1.53M |
| 2026-07-10 | $30.24 | -1.18% | $30.37 | $30.72 | $30.06 | 944.10K |
| 2026-07-09 | $30.60 | +2.96% | $30.42 | $30.99 | $29.99 | 1.49M |
| 2026-07-08 | $29.72 | -7.18% | $31.02 | $31.36 | $29.07 | 3.49M |
| 2026-07-07 | $32.02 | -4.16% | $33.14 | $33.47 | $31.78 | 1.86M |
| 2026-07-06 | $33.41 | -0.80% | $34.20 | $34.56 | $32.93 | 1.59M |
| 2026-07-02 | $33.68 | +6.38% | $32.64 | $34.50 | $32.64 | 4.22M |
| 2026-07-01 | $31.66 | +1.83% | $31.26 | $32.94 | $31.12 | 1.83M |
| 2026-06-30 | $31.09 | -0.10% | $31.30 | $31.38 | $30.36 | 2.09M |
| 2026-06-29 | $31.12 | -0.77% | $30.86 | $31.12 | $30.53 | 2.19M |
| 2026-06-26 | $31.36 | +3.06% | $30.70 | $32.21 | $30.70 | 3.17M |
| 2026-06-25 | $30.43 | +2.32% | $30.63 | $30.90 | $29.85 | 3.61M |
| 2026-06-24 | $29.74 | -5.38% | $30.00 | $30.81 | $29.27 | 5.16M |
| 2026-06-23 | $31.43 | -2.90% | $31.01 | $31.84 | $31.00 | 2.49M |
| 2026-06-22 | $32.37 | -2.06% | $31.51 | $32.40 | $31.42 | 2.20M |
| 2026-06-18 | $33.05 | -3.11% | $34.42 | $35.08 | $32.67 | 5.76M |
| 2026-06-17 | $34.11 | -1.56% | $34.63 | $36.36 | $34.07 | 6.13M |
| 2026-06-16 | $34.65 | +2.64% | $34.21 | $34.88 | $33.90 | 2.61M |
| 2026-06-15 | $33.76 | +10.11% | $32.51 | $33.84 | $32.50 | 3.82M |
| 2026-06-12 | $30.66 | +2.30% | $30.42 | $31.15 | $29.95 | 2.35M |
| 2026-06-11 | $29.97 | +7.27% | $27.74 | $30.05 | $27.74 | 3.85M |
| 2026-06-10 | $27.94 | -4.48% | $28.15 | $29.04 | $27.81 | 2.96M |
| 2026-06-09 | $29.25 | -2.08% | $30.19 | $30.19 | $28.18 | 2.74M |
| 2026-06-08 | $29.87 | +0.95% | $29.93 | $30.30 | $29.72 | 2.63M |
| 2026-06-05 | $29.59 | -7.50% | $31.03 | $31.29 | $29.52 | 3.12M |
| 2026-06-04 | $31.99 | +1.20% | $32.23 | $32.71 | $31.74 | 1.81M |