Eldorado Gold Corporation (EGO)
NYSE: EGO · Real-Time Price · USD
17.87
-1.80 (-9.15%)
At close: May 12, 2025, 4:00 PM
17.91
+0.04 (0.22%)
After-hours: May 12, 2025, 6:40 PM EDT
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.77 | 18.78 | 17.70 | 17.87 | 17.87 | -9.15% | 3,061,852 |
| May 9, 2025 | 19.91 | 19.91 | 19.34 | 19.67 | 19.67 | 0.61% | 1,683,544 |
| May 8, 2025 | 19.98 | 19.98 | 19.49 | 19.55 | 19.55 | -2.15% | 1,862,824 |
| May 7, 2025 | 20.02 | 20.33 | 19.71 | 19.98 | 19.98 | -2.06% | 2,202,449 |
| May 6, 2025 | 19.63 | 20.44 | 19.42 | 20.40 | 20.40 | 7.09% | 2,802,737 |
| May 5, 2025 | 18.95 | 19.10 | 18.62 | 19.05 | 19.05 | 4.10% | 1,813,264 |
| May 2, 2025 | 18.19 | 18.57 | 18.02 | 18.30 | 18.30 | -1.72% | 3,455,456 |
| May 1, 2025 | 18.30 | 18.79 | 17.76 | 18.62 | 18.62 | -1.17% | 4,617,806 |
| Apr 30, 2025 | 18.62 | 18.95 | 18.49 | 18.84 | 18.84 | 0.80% | 3,078,726 |
| Apr 29, 2025 | 19.04 | 19.13 | 18.56 | 18.69 | 18.69 | -2.71% | 1,779,036 |
| Apr 28, 2025 | 18.85 | 19.23 | 18.67 | 19.21 | 19.21 | 0.73% | 1,693,546 |
| Apr 25, 2025 | 18.90 | 19.18 | 18.85 | 19.07 | 19.07 | -1.75% | 1,196,466 |
| Apr 24, 2025 | 19.48 | 19.54 | 19.08 | 19.41 | 19.41 | 1.89% | 2,488,034 |
| Apr 23, 2025 | 18.58 | 19.18 | 18.37 | 19.05 | 19.05 | -2.26% | 2,635,312 |
| Apr 22, 2025 | 19.91 | 20.35 | 19.42 | 19.49 | 19.49 | -1.86% | 2,645,599 |
| Apr 21, 2025 | 20.60 | 20.65 | 19.56 | 19.86 | 19.86 | 0.30% | 1,501,421 |
| Apr 17, 2025 | 19.91 | 20.10 | 19.68 | 19.80 | 19.80 | -1.30% | 1,836,278 |
| Apr 16, 2025 | 19.93 | 20.31 | 19.84 | 20.06 | 20.06 | 3.62% | 2,373,586 |
| Apr 15, 2025 | 19.75 | 19.75 | 19.20 | 19.36 | 19.36 | -0.21% | 1,542,803 |
| Apr 14, 2025 | 19.05 | 19.53 | 18.76 | 19.40 | 19.40 | 0.31% | 1,801,538 |
| Apr 11, 2025 | 18.98 | 19.55 | 18.87 | 19.34 | 19.34 | 7.44% | 4,225,317 |
| Apr 10, 2025 | 17.38 | 18.23 | 17.28 | 18.00 | 18.00 | 5.32% | 2,795,290 |
| Apr 9, 2025 | 16.50 | 17.43 | 16.20 | 17.09 | 17.09 | 9.34% | 4,776,366 |
| Apr 8, 2025 | 16.45 | 16.65 | 15.45 | 15.63 | 15.63 | -0.45% | 2,119,370 |
| Apr 7, 2025 | 15.68 | 16.62 | 15.30 | 15.70 | 15.70 | -2.85% | 3,595,216 |
| Apr 4, 2025 | 17.15 | 17.33 | 15.95 | 16.16 | 16.16 | -8.65% | 3,040,551 |
| Apr 3, 2025 | 17.13 | 18.20 | 17.11 | 17.69 | 17.69 | -1.28% | 5,765,798 |
| Apr 2, 2025 | 17.56 | 17.98 | 17.43 | 17.92 | 17.92 | 1.82% | 3,237,347 |
| Apr 1, 2025 | 16.72 | 17.62 | 16.72 | 17.60 | 17.60 | 4.64% | 3,519,892 |
| Mar 31, 2025 | 16.79 | 16.92 | 16.44 | 16.82 | 16.82 | 0.30% | 2,074,776 |
| Mar 28, 2025 | 16.85 | 17.18 | 16.69 | 16.77 | 16.77 | 0.60% | 1,672,384 |
| Mar 27, 2025 | 16.54 | 16.71 | 16.36 | 16.67 | 16.67 | 1.71% | 1,901,811 |
| Mar 26, 2025 | 16.60 | 16.77 | 16.38 | 16.39 | 16.39 | -1.21% | 1,968,373 |
| Mar 25, 2025 | 15.96 | 16.77 | 15.92 | 16.59 | 16.59 | 5.60% | 2,503,319 |
| Mar 24, 2025 | 15.60 | 15.89 | 15.44 | 15.71 | 15.71 | 0.45% | 1,409,160 |
| Mar 21, 2025 | 15.81 | 15.95 | 15.57 | 15.64 | 15.64 | -1.94% | 2,103,733 |
| Mar 20, 2025 | 15.46 | 15.98 | 15.40 | 15.95 | 15.95 | 1.40% | 1,596,343 |
| Mar 19, 2025 | 15.66 | 15.79 | 15.42 | 15.73 | 15.73 | 0.64% | 1,374,975 |
| Mar 18, 2025 | 15.93 | 16.10 | 15.61 | 15.63 | 15.63 | 0.90% | 1,651,586 |
| Mar 17, 2025 | 15.00 | 15.50 | 14.96 | 15.49 | 15.49 | 1.51% | 1,350,605 |
| Mar 14, 2025 | 15.53 | 15.55 | 15.15 | 15.26 | 15.26 | -0.26% | 1,152,765 |
| Mar 13, 2025 | 14.72 | 15.37 | 14.69 | 15.30 | 15.30 | 4.44% | 1,966,267 |
| Mar 12, 2025 | 14.40 | 14.72 | 14.13 | 14.65 | 14.65 | 1.45% | 1,681,345 |
| Mar 11, 2025 | 14.60 | 15.03 | 14.41 | 14.44 | 14.44 | 0.63% | 2,418,151 |
| Mar 10, 2025 | 14.31 | 14.44 | 14.06 | 14.35 | 14.35 | -0.83% | 1,796,027 |
| Mar 7, 2025 | 14.37 | 14.63 | 14.13 | 14.47 | 14.47 | 1.05% | 1,372,638 |
| Mar 6, 2025 | 14.22 | 14.54 | 14.22 | 14.32 | 14.32 | -0.21% | 1,334,249 |
| Mar 5, 2025 | 13.79 | 14.38 | 13.78 | 14.35 | 14.35 | 3.84% | 1,187,981 |
| Mar 4, 2025 | 13.75 | 13.97 | 13.38 | 13.82 | 13.82 | 1.92% | 1,409,537 |
| Mar 3, 2025 | 14.05 | 14.15 | 13.46 | 13.56 | 13.56 | -1.53% | 1,107,937 |