Eldorado Gold Corporation - EGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	31.2	30.75	30.75	31.57	30.68	1.33M
December 02, 2025	31.15	30.75	30.75	31.31	30.01	1.57M
December 01, 2025	31.75	31.27	31.27	31.84	31.21	1.68M
November 28, 2025	31.33	31.31	31.31	31.43	30.75	889,229
November 26, 2025	29.58	30.68	30.68	30.87	29.45	1.19M
November 25, 2025	28.45	29.04	29.04	29.63	28.41	1.84M
November 24, 2025	27.3	28.74	28.74	28.78	27.13	1.49M
November 21, 2025	26.73	27.14	27.14	27.61	26.59	1.39M
November 20, 2025	28.38	26.81	26.81	28.61	26.78	1.9M
November 19, 2025	28.5	28.38	28.38	28.83	27.73	1.08M
November 18, 2025	27.8	27.92	27.94	28.23	27.34	974,851
November 17, 2025	27.59	27.5	27.5	28.23	27.17	1.51M
November 14, 2025	26.85	27.91	27.91	28.05	26.56	1.27M
November 13, 2025	29.13	28.19	28.19	29.21	28.02	1.97M
November 12, 2025	28.24	28.9	28.9	29.11	27.86	1.42M
November 11, 2025	28.21	28.12	28.12	28.26	27.59	854,000
November 10, 2025	27.73	28.1	28.1	28.23	27.46	1.77M
November 07, 2025	26.41	26.78	26.78	26.8	26.02	1.08M
November 06, 2025	26.62	26.27	26.27	27.18	26.23	1.42M
November 05, 2025	25.46	26.49	26.49	26.68	25.33	3.02M
November 04, 2025	25.13	24.93	24.93	25.51	24.6	2.43M
November 03, 2025	25.55	25.8	25.8	26.14	25.3	1.88M
October 31, 2025	24.85	25.64	25.64	25.76	24.57	2.15M
October 30, 2025	25.17	25.51	25.51	25.79	25.09	1.48M
October 29, 2025	25.8	25.09	25.09	25.83	25	1.3M
October 28, 2025	24.47	25.07	25.07	25.21	24.44	1.87M
October 27, 2025	25.18	25.1	25.1	25.56	24.52	3.37M
October 24, 2025	25.7	26.04	26.04	26.36	25.58	1.23M
October 23, 2025	26.96	26.25	26.25	27.03	26.16	1.37M
October 22, 2025	25.45	26.22	26.22	26.59	25.2	2.37M
October 21, 2025	26.69	25.74	25.74	27.09	25.27	2.62M
October 20, 2025	28.81	28.74	28.74	28.93	28.28	2.55M
October 17, 2025	30.23	28.18	28.18	30.28	28.02	2.67M
October 16, 2025	29.56	30.85	30.85	30.89	29.29	4.52M
October 15, 2025	28.64	29.18	29.18	29.38	28.49	2.47M
October 14, 2025	28.3	28.33	28.33	29.02	28.15	2.44M
October 13, 2025	28.44	28.76	28.76	29.26	28.4	1.76M
October 10, 2025	27.6	27.6	27.6	28.02	27.34	3.28M
October 09, 2025	29.1	27.34	27.34	29.14	27.02	3.29M
October 08, 2025	29.99	29.04	29.04	29.99	28.83	2.71M
October 07, 2025	29.79	29.09	29.09	29.92	28.87	1.5M
October 06, 2025	29.4	29.87	29.87	29.99	29.4	4.38M
October 03, 2025	29.41	29.15	29.15	29.45	28.9	1.82M
October 02, 2025	29.76	29.23	29.23	29.91	28.17	1.59M
October 01, 2025	29.07	29.45	29.45	29.57	28.86	2.21M
September 30, 2025	28.13	28.89	28.89	29.22	27.96	2.07M
September 29, 2025	29.5	28.47	28.47	29.58	28.43	3.12M
September 26, 2025	28.75	28.85	28.85	29.07	28.37	3.9M
September 25, 2025	28.26	28.55	28.55	28.76	28.07	3.22M
September 24, 2025	28.66	28.05	28.05	29	27.99	1.68M
September 23, 2025	28.76	28.61	28.61	29.24	28.37	2.18M
September 22, 2025	28.34	28.5	28.5	28.59	27.89	2.22M
September 19, 2025	26.85	27.91	27.91	27.94	26.85	6.32M
September 18, 2025	26.9	26.99	26.99	27.06	26.48	1.67M
September 17, 2025	26.9	27.02	27.02	27.62	26.77	1.61M
September 16, 2025	28	27.25	27.25	28.22	27.25	2.46M
September 15, 2025	28.26	28.23	28.23	28.66	28.06	2.13M
September 12, 2025	27.66	28.06	28.06	28.23	27.6	2.06M
September 11, 2025	26.55	27.67	27.67	27.71	26.27	1.69M
September 10, 2025	26.47	26.81	26.81	26.98	26.46	1.62M

Eldorado Gold Corporation (EGO) NYSE