Eldorado Gold Corporation - EGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.34	43	43	44.34	42.42	9.79M
February 19, 2026	46.5	47.63	47.63	47.84	46.2	1.87M
February 18, 2026	46.5	46.87	46.87	47.19	45.95	1.88M
February 17, 2026	44.39	45.33	45.33	45.96	43.23	3.43M
February 13, 2026	45.9	47.37	47.37	48.2	45.37	3.24M
February 12, 2026	45.82	45.15	45.15	47.98	44.81	5.29M
February 11, 2026	44.49	46.3	46.3	46.3	43.19	2.33M
February 10, 2026	42.01	43.51	43.51	43.75	41.57	2.27M
February 09, 2026	39.91	41.98	41.98	42.2	39.74	2.44M
February 06, 2026	38.28	39.02	39.02	39.12	37.85	1.69M
February 05, 2026	37.78	36.99	36.99	39.16	36.75	2.94M
February 04, 2026	40.43	39.75	39.75	40.79	38.54	4.4M
February 03, 2026	41.3	39.65	39.65	41.86	38.9	4.74M
February 02, 2026	39.1	39.12	39.12	39.6	36.4	7.53M
January 30, 2026	43.85	42.92	42.92	45.93	42.35	3.57M
January 29, 2026	51.11	48.16	48.16	51.16	46.81	2.25M
January 28, 2026	49.2	49.71	49.71	50.4	48.18	2.61M
January 27, 2026	48.24	48.23	48.23	48.68	46.08	2.72M
January 26, 2026	49.04	48.17	48.17	50.67	47.24	3.53M
January 23, 2026	45.52	46.2	46.2	46.48	44.9	1.83M
January 22, 2026	45.25	45.17	45.17	46.44	44.86	2.89M
January 21, 2026	44.35	44.85	44.85	46.36	43.9	3M
January 20, 2026	42	42.89	42.89	42.97	41.9	2.47M
January 16, 2026	40.14	40.28	40.28	40.64	39.45	1.27M
January 15, 2026	40.56	40.61	40.61	41.18	40.21	1.13M
January 14, 2026	41.46	40.91	40.91	41.67	40.26	1.55M
January 13, 2026	40.91	40.93	40.93	41.23	40.2	1.67M
January 12, 2026	39.43	40.12	40.12	40.31	39	1.46M
January 09, 2026	38.1	38.28	38.28	38.85	37.94	1.15M
January 08, 2026	37.43	37.92	37.92	37.97	36.57	1.37M
January 07, 2026	36.75	38.01	38.01	38.03	36.11	1.3M
January 06, 2026	36.94	37.8	37.8	38.04	36.82	2.14M
January 05, 2026	36.17	36.42	36.42	37.43	36.03	1.92M
January 02, 2026	36.51	35.42	35.42	36.6	34.35	1.19M
December 31, 2025	36	35.92	35.92	36.7	35.92	1.24M
December 30, 2025	36.71	36.13	36.13	36.75	35.94	1.23M
December 29, 2025	35.41	35.71	35.71	36.22	35.19	1.33M
December 26, 2025	37.27	37.18	37.18	37.36	36.63	776,600
December 24, 2025	37.21	36.83	36.83	37.26	36.45	448,421
December 23, 2025	37.39	37.39	37.39	37.59	36.68	1.04M
December 22, 2025	36.65	37.07	37.07	37.48	36.41	1.45M
December 19, 2025	34.61	35.53	35.53	35.86	34.6	4.62M
December 18, 2025	34.15	34.61	34.61	35.15	33.93	1.36M
December 17, 2025	34.82	34.36	34.36	34.82	33.67	1.4M
December 16, 2025	34.48	34.41	34.41	35.02	34.13	2.16M
December 15, 2025	35	34.34	34.34	35.07	33.75	1.96M
December 12, 2025	35.89	34.66	34.66	36	33.95	2.45M
December 11, 2025	33.48	35.08	35.08	35.69	33.38	2.77M
December 10, 2025	32.56	33.57	33.57	33.93	32.31	3.1M
December 09, 2025	30.96	32.36	32.36	32.7	30.92	1.92M
December 08, 2025	31.13	30.87	30.87	31.51	30.8	1.97M
December 05, 2025	31.6	31.1	31.1	32.06	30.85	1.6M
December 04, 2025	30.55	31.29	31.29	31.5	30.51	1.04M
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

Eldorado Gold Corporation (EGO) NYSE