Eldorado Gold Corporation - EGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eldorado Gold Corporation (EGO) NYSE