Skip to main content
Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
19.87
-0.72 (-3.50%)
Jun 27, 2025, 4:00 PM - Market closed

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.9620.2319.5619.8719.87-3.50%2,280,485
Jun 26, 202520.5120.6620.3220.5920.590.54%1,429,559
Jun 25, 202520.3720.7120.1920.4820.480.49%1,400,409
Jun 24, 202520.3620.5519.8420.3820.38-3.00%2,025,382
Jun 23, 202520.8421.3920.7421.0121.010.86%2,095,668
Jun 20, 202520.7421.0820.5020.8320.83-0.48%2,535,449
Jun 18, 202521.1021.3520.7820.9320.93-1.09%1,729,458
Jun 17, 202521.3621.4521.0921.1621.16-0.56%1,788,442
Jun 16, 202521.3021.5920.9421.2821.28-0.84%2,683,131
Jun 13, 202521.5021.5721.2121.4621.461.13%2,701,555
Jun 12, 202521.4221.5621.2021.2221.220.90%1,617,492
Jun 11, 202520.8421.0320.6821.0321.031.15%2,076,667
Jun 10, 202521.1721.3320.6620.7920.79-2.21%1,564,300
Jun 9, 202521.2121.3720.7921.2621.260.62%1,801,901
Jun 6, 202521.4021.4420.8521.1321.13-1.77%2,205,379
Jun 5, 202521.5221.7921.1421.5121.512.67%2,831,024
Jun 4, 202520.9721.2120.8620.9520.950.05%1,647,796
Jun 3, 202520.6820.9820.5820.9420.94-0.29%2,059,329
Jun 2, 202520.6021.7420.5121.0021.004.53%2,651,652
May 30, 202519.8920.1919.6920.0920.090.50%2,403,634
May 29, 202520.0520.2319.9119.9919.99-0.50%993,945
May 28, 202519.8720.1319.8620.0920.091.36%827,300
May 27, 202519.4520.0119.3119.8219.820.05%1,239,980
May 23, 202519.9819.9919.3719.8119.811.90%2,087,716
May 22, 202519.6419.7019.2919.4419.44-1.82%1,248,339
May 21, 202519.5719.9919.3919.8019.802.48%1,868,770
May 20, 202518.4819.3218.4019.3219.324.49%2,093,822
May 19, 202518.2318.5018.1518.4918.493.59%1,262,978
May 16, 202517.4317.8717.4117.8517.85-0.34%1,307,780
May 15, 202517.7217.9517.4317.9117.912.93%2,297,523
May 14, 202517.3717.4717.1817.4017.40-1.53%1,653,321
May 13, 202517.8818.0117.5817.6717.67-1.12%1,782,231
May 12, 202518.7718.7817.7017.8717.87-9.15%3,114,315
May 9, 202519.9119.9119.3419.6719.670.61%1,683,544
May 8, 202519.9819.9819.4919.5519.55-2.15%1,862,824
May 7, 202520.0220.3319.7119.9819.98-2.06%2,202,449
May 6, 202519.6320.4419.4220.4020.407.09%2,802,737
May 5, 202518.9519.1018.6219.0519.054.10%1,813,264
May 2, 202518.1918.5718.0218.3018.30-1.72%3,455,456
May 1, 202518.3018.7917.7618.6218.62-1.17%4,617,806
Apr 30, 202518.6218.9518.4918.8418.840.80%3,078,726
Apr 29, 202519.0419.1318.5618.6918.69-2.71%1,779,036
Apr 28, 202518.8519.2318.6719.2119.210.73%1,693,546
Apr 25, 202518.9019.1818.8519.0719.07-1.75%1,196,466
Apr 24, 202519.4819.5419.0819.4119.411.89%2,488,034
Apr 23, 202518.5819.1818.3719.0519.05-2.26%2,635,312
Apr 22, 202519.9120.3519.4219.4919.49-1.86%2,645,599
Apr 21, 202520.6020.6519.5619.8619.860.30%1,501,421
Apr 17, 202519.9120.1019.6819.8019.80-1.30%1,836,278
Apr 16, 202519.9320.3119.8420.0620.063.62%2,373,586