Eldorado Gold Corporation (EGO)

Last Price46.42

Change+0.96 (2.12%)

NYSE · Last Trade: Mar 1st, 5:24 PM EST

Historical Prices For Eldorado Gold Corporation (EGO)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	45.98	46.79	45.33	46.42	1,815,278	46.42
2/26/2026	44.01	45.59	43.46	45.53	2,039,374	45.45
2/25/2026	43.81	44.76	43.13	44.40	2,175,323	44.33
2/24/2026	42.59	43.88	41.80	43.37	1,991,916	43.30
2/23/2026	43.56	44.67	43.28	43.90	2,917,902	43.83
2/20/2026	44.34	44.34	42.42	43.00	9,789,941	42.93
2/19/2026	46.50	47.84	46.20	47.63	1,868,056	47.55
2/18/2026	46.50	47.19	45.95	46.87	1,878,365	46.79
2/17/2026	44.39	45.96	43.23	45.33	3,429,291	45.26
2/13/2026	45.90	48.20	45.37	47.37	3,238,067	47.29
2/12/2026	45.82	47.98	44.81	45.15	5,291,685	45.08
2/11/2026	44.49	46.31	43.19	46.30	2,402,575	46.22
2/10/2026	42.01	43.75	41.57	43.51	2,263,292	43.44
2/09/2026	39.91	42.20	39.74	41.98	2,435,249	41.91
2/06/2026	38.28	39.12	37.85	39.02	1,689,376	38.96
2/05/2026	37.78	39.16	36.75	36.99	2,931,667	36.93
2/04/2026	40.43	40.79	38.54	39.75	4,401,962	39.68
2/03/2026	41.30	41.86	38.90	39.65	4,722,342	39.58
2/02/2026	39.10	39.60	36.40	39.12	7,525,761	39.06
1/30/2026	43.85	45.93	42.35	42.92	3,567,724	42.85
1/29/2026	51.11	51.16	46.81	48.16	2,248,947	48.08
1/28/2026	49.20	50.40	48.18	49.71	2,602,679	49.63
1/27/2026	48.24	48.68	46.08	48.23	2,718,769	48.15
1/26/2026	49.04	50.67	47.24	48.17	3,532,012	48.09
1/23/2026	45.52	46.48	44.90	46.20	1,825,242	46.12
1/22/2026	45.25	46.44	44.86	45.17	2,888,679	45.10
1/21/2026	44.35	46.36	43.90	44.85	3,003,996	44.78
1/20/2026	42.00	42.97	41.90	42.89	2,464,860	42.82
1/16/2026	40.14	40.63	39.45	40.28	1,267,911	40.21
1/15/2026	40.56	41.18	40.21	40.61	1,163,080	40.54
1/14/2026	41.46	41.67	40.26	40.91	1,545,262	40.84
1/13/2026	40.91	41.23	40.20	40.93	1,664,988	40.86
1/12/2026	39.43	40.31	39.00	40.12	1,450,314	40.05
1/09/2026	38.10	38.85	37.94	38.28	1,153,966	38.22
1/08/2026	37.43	37.97	36.57	37.92	1,372,959	37.86
1/07/2026	36.75	38.03	36.11	38.01	1,299,286	37.95
1/06/2026	36.94	38.04	36.82	37.80	2,137,437	37.74
1/05/2026	36.17	37.43	36.03	36.42	1,915,128	36.36
1/02/2026	36.51	36.60	34.35	35.42	1,186,505	35.36
12/31/2025	36.00	36.70	35.92	35.92	1,242,656	35.86
12/30/2025	36.71	36.75	35.94	36.13	1,229,916	36.07
12/29/2025	35.41	36.22	35.19	35.70	1,333,258	35.64
12/26/2025	37.27	37.36	36.63	37.18	776,578	37.12
12/24/2025	37.21	37.26	36.45	36.83	448,421	36.77
12/23/2025	37.39	37.59	36.68	37.39	1,043,255	37.33
12/22/2025	36.65	37.48	36.41	37.07	1,448,079	37.01
12/19/2025	34.61	35.86	34.60	35.53	4,615,255	35.47
12/18/2025	34.15	35.15	33.93	34.61	1,356,069	34.55
12/17/2025	34.82	34.82	33.67	34.36	1,407,271	34.30
12/16/2025	34.48	35.02	34.13	34.41	2,158,667	34.35
12/15/2025	35.00	35.07	33.75	34.34	1,956,778	34.28
12/12/2025	35.89	36.00	33.95	34.66	2,447,336	34.60
12/11/2025	33.48	35.69	33.38	35.08	3,012,728	35.02
12/10/2025	32.56	33.93	32.31	33.57	3,101,565	33.51
12/09/2025	30.96	32.70	30.92	32.36	1,923,436	32.31
12/08/2025	31.13	31.51	30.80	30.87	1,971,868	30.82
12/05/2025	31.60	32.06	30.85	31.10	1,597,941	31.05
12/04/2025	30.55	31.50	30.51	31.29	1,037,513	31.24
12/03/2025	31.20	31.57	30.68	30.75	1,327,080	30.70
12/02/2025	31.15	31.30	30.01	30.75	1,570,195	30.70