Eldorado Gold Corporation - EGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	26.47	26.19	26.19	26.75	26.03	1.15M
September 08, 2025	26.5	26.31	26.31	26.61	26.14	2.15M
September 05, 2025	25.56	26.12	26.12	26.17	25.33	1.78M
September 04, 2025	25.2	25.19	25.19	25.67	25.11	1.78M
September 03, 2025	25.75	25.49	25.49	26.13	25.24	2.33M
September 02, 2025	25.18	25.43	25.43	25.55	24.36	2.49M
August 29, 2025	24	24.78	24.78	25	23.95	1.33M
August 28, 2025	24.27	24.07	24.07	24.34	23.81	1.23M
August 27, 2025	24.06	24.28	24.28	24.33	23.83	1.02M
August 26, 2025	23.41	24.3	24.3	24.33	23.41	1.57M
August 25, 2025	23.57	23.33	23.33	23.7	23.33	683,400
August 22, 2025	22.84	23.49	23.49	23.74	22.66	1.19M
August 21, 2025	22.64	23.08	23.08	23.1	22.53	1.25M
August 20, 2025	22.27	22.58	22.58	22.63	22.15	1.23M
August 19, 2025	22.69	22.04	22.04	22.76	21.84	1.31M
August 18, 2025	22.95	22.93	22.93	23.04	22.64	747,700
August 15, 2025	22.47	22.83	22.83	23.1	22.24	1.32M
August 14, 2025	22.46	22.46	22.46	22.63	22.23	1.42M
August 13, 2025	22.75	22.64	22.64	22.79	22.5	1.36M
August 12, 2025	22.49	22.47	22.47	22.55	22.18	814,552
August 11, 2025	21.9	22.36	22.36	22.54	21.54	1.23M
August 08, 2025	23.37	22.6	22.6	23.46	22.4	2.06M
August 07, 2025	23.5	23.08	23.08	23.58	23.02	1.66M
August 06, 2025	23.03	23.3	23.3	23.39	22.85	2.08M
August 05, 2025	21.41	23.01	23.01	23.12	21.41	3.74M
August 04, 2025	21.22	21.68	21.68	21.86	21.22	1.62M
August 01, 2025	20.71	21	21	21.82	20.67	3.71M
July 31, 2025	20.56	20.5	20.5	20.85	20.39	2.44M
July 30, 2025	20.94	20.48	20.48	21.24	20.4	1.76M
July 29, 2025	20.61	21	21	21.01	20.48	1.19M
July 28, 2025	20.44	20.42	20.42	20.52	20.17	1.25M
July 25, 2025	20.39	20.7	20.7	20.72	20.15	1.68M
July 24, 2025	20.66	20.47	20.47	20.82	20.19	902,000
July 23, 2025	20.76	20.92	20.92	21.13	20.72	2.46M
July 22, 2025	20.75	20.96	20.96	21	20.57	3.02M
July 21, 2025	20.25	20.43	20.43	20.82	20.17	1.86M
July 18, 2025	20.23	19.75	19.75	20.25	19.7	1.06M
July 17, 2025	19.98	20.13	20.13	20.25	19.71	1.04M
July 16, 2025	20.41	20.35	20.35	20.52	19.91	1.29M
July 15, 2025	20.65	20.37	20.37	20.65	20.05	1.28M
July 14, 2025	20.47	20.51	20.51	20.79	20.42	1.61M
July 11, 2025	20.18	20.48	20.48	20.56	20.04	1.38M
July 10, 2025	20.1	19.94	19.94	20.23	19.84	1.18M
July 09, 2025	19.85	19.89	19.89	19.97	19.62	1.52M
July 08, 2025	20.92	19.84	19.84	20.92	19.68	1.78M
July 07, 2025	20.46	20.88	20.88	20.88	20.17	1.05M
July 03, 2025	20.32	20.77	20.77	20.85	20.3	822,730

Eldorado Gold Corporation (EGO) NYSE