NYSE : EGO

Eldorado Gold Corporation — Price history

Materials · Gold · Canada

Last price 32.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.45B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Eldorado Gold Corporation (EGO) closed at 32.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.37	32.73	31.26	32.24	4,561,157	+5.36%
2026-10-30	30.94	31.44	30.22	30.6	5,543,081	-5.50%
2026-10-29	30.14	33.27	30.14	32.38	10,170,406	-6.04%
2026-10-28	33.84	34.55	33.555	34.46	3,805,396	+0.85%
2026-10-27	31.78	34.41	31.6	34.17	4,975,341	+7.76%
2026-10-26	32.02	32.085	30.67	31.71	3,144,059	+0.13%
2026-10-23	32.81	33.02	31.57	31.67	3,116,606	-3.77%
2026-10-22	33.6	33.71	32.42	32.91	3,697,574	-5.86%
2026-10-21	35.41	35.775	34.225	34.96	2,501,989	-0.63%
2026-10-20	34.6	36.26	34.26	35.18	3,064,780	+0.09%
2026-10-19	35.53	35.895	34.96	35.15	2,752,731	-2.20%
2026-10-16	36.08	37.28	35.52	35.94	3,051,597	-0.80%
2026-10-15	34.99	36.255	34.475	36.23	2,998,900	+5.17%
2026-10-14	35.61	35.889	33.98	34.45	3,987,564	-6.00%
2026-10-13	37.6	37.79	36.2	36.65	2,123,894	-2.37%
2026-10-12	37.06	37.64	36.81	37.54	1,025,895	-0.32%
2026-10-09	37.88	38.05	37.26	37.66	2,604,321	+2.17%
2026-10-08	36.48	37.11	36.325	36.86	2,362,557	+0.55%
2026-10-07	37.19	37.295	36.08	36.66	3,486,934	-4.88%
2026-10-06	38.14	39.02	37.65	38.54	2,981,636	+1.69%
2026-10-05	38.22	38.3	36.61	37.9	2,269,611	-0.58%
2026-10-02	38.34	38.56	37.45	38.12	3,363,354	+1.36%
2026-10-01	38.4	38.43	37.385	37.61	3,979,301	-2.29%
2026-09-30	39.39	39.39	38.06	38.49	3,808,432	-1.05%
2026-09-29	39.815	39.815	38.44	38.9	3,484,175	-1.37%
2026-09-28	39.54	40.2	38.86	39.44	5,509,985	-5.92%
2026-09-25	42.2	42.29	41.13	41.92	1,427,472	-0.50%
2026-09-24	42.13	42.66	41.15	42.13	2,561,651	-1.66%
2026-09-23	43.48	43.77	42.495	42.84	2,787,395	-4.48%
2026-09-22	43.3	45.38	43.3	44.85	3,673,032	+5.85%
2026-09-21	43.54	43.54	42.09	42.37	2,033,890	-1.97%
2026-09-18	42.74	43.6	42.25	43.22	9,057,941	+1.96%
2026-09-17	41.99	42.72	41.055	42.39	3,836,641	+4.49%
2026-09-16	41.12	42.06	39.75	40.57	4,589,781	+0.90%
2026-09-15	41.53	41.72	39.7	40.21	2,892,887	-2.31%
2026-09-14	41.64	41.85	40.48	41.16	3,666,655	-5.92%
2026-09-11	43.53	44.525	43.235	43.75	1,010,101	+2.24%
2026-09-10	42.84	43.73	42.51	42.79	2,161,268	-4.02%
2026-09-09	44.99	45.73	44.3	44.58	1,853,560	+1.60%
2026-09-08	43.06	44.38	43.03	43.88	1,291,487	+2.00%
2026-09-04	42.72	43.38	42.33	43.02	1,578,705	-1.76%
2026-09-03	44.68	44.77	43.25	43.79	2,915,016	+1.48%
2026-09-02	43.92	44.69	42.855	43.15	3,679,945	+0.68%
2026-09-01	43	43.79	42.19	42.86	5,165,692	-4.26%
2026-08-31	45.73	45.73	44.13	44.84	2,474,446	-1.41%
2026-08-28	48.29	48.3	45.08	45.48	3,099,779	-5.31%
2026-08-27	46.87	48.37	46.765	48.03	3,238,292	+2.28%
2026-08-26	47.01	47.81	46.76	46.96	2,834,590	-2.45%
2026-08-25	45.38	48.365	45.19	48.14	2,779,593	+3.82%
2026-08-24	46.08	46.75	45.29	46.37	3,453,141	+1.42%
2026-08-21	43.92	45.865	43.92	45.72	4,391,152	+7.20%
2026-08-20	41.38	42.79	41.24	42.65	2,823,103	+2.13%
2026-08-19	41.01	42.28	40.795	41.76	3,629,665	+7.88%
2026-08-18	39.56	39.77	38.55	38.71	1,828,097	-4.02%
2026-08-17	40.17	41.68	40.115	40.33	1,887,405	+1.51%
2026-08-14	39.24	40.23	38.95	39.73	1,724,799	+3.36%
2026-08-13	38.84	39.36	38.21	38.44	2,133,476	-3.15%
2026-08-12	40.26	40.415	39.535	39.69	1,994,640	+1.53%
2026-08-11	38.89	39.623	38.675	39.09	1,907,595	-0.03%
2026-08-10	38	39.55	37.59	39.1	3,030,452	+3.11%
2026-08-07	38.13	38.607	37.13	37.92	3,003,346	+5.54%
2026-08-06	35.5	37.11	35.25	35.93	3,575,766	-0.19%
2026-08-05	33.42	36.48	33.4	36	4,266,616	+13.14%
2026-08-04	32.86	33.38	31.68	31.82	2,476,825	-0.87%
2026-08-03	30.475	32.41	29.75	32.1	2,377,573	+6.33%
2026-07-31	31.25	31.75	29.7	30.19	5,911,853	-7.79%
2026-07-30	32.69	33.12	32.03	32.74	3,932,783	+2.41%
2026-07-29	32.28	32.8	30.86	31.97	2,144,139	-0.84%
2026-07-28	32	32.25	30.98	32.24	2,001,002	-0.92%
2026-07-27	32.19	32.86	31.565	32.54	1,273,816	+2.07%
2026-07-24	32.21	32.65	31.775	31.88	2,196,343	-0.34%
2026-07-23	30.91	32.01	30.9	31.99	2,356,555	-0.31%
2026-07-22	31.19	32.785	31.06	32.09	2,197,563	+5.35%
2026-07-21	28.6	30.83	28.6	30.46	3,190,852	+9.84%
2026-07-20	27.74	28.057	27.37	27.73	1,055,715	-0.79%
2026-07-17	27.43	28.22	27.09	27.95	1,808,392	-0.25%
2026-07-16	28.72	28.78	27.675	28.02	1,511,140	-4.82%
2026-07-15	29.49	29.97	28.67	29.44	1,368,559	-0.14%
2026-07-14	30.18	30.28	29.13	29.48	1,540,224	+1.17%
2026-07-13	29.75	29.97	28.95	29.14	1,534,717	-3.64%
2026-07-10	30.37	30.72	30.06	30.24	944,203	-1.18%
2026-07-09	30.42	30.99	29.99	30.6	1,486,600	+2.96%
2026-07-08	31.02	31.36	29.07	29.72	3,489,255	-7.18%
2026-07-07	33.14	33.465	31.78	32.02	1,857,623	-4.16%
2026-07-06	34.2	34.56	32.925	33.41	1,587,010	-0.80%
2026-07-02	32.64	34.499	32.64	33.68	4,222,086	+6.38%
2026-07-01	31.26	32.935	31.12	31.66	1,834,695	+1.83%
2026-06-30	31.3	31.38	30.36	31.09	2,094,996	-0.10%
2026-06-29	30.86	31.12	30.53	31.12	2,190,279	-0.77%
2026-06-26	30.7	32.21	30.7	31.36	3,173,047	+3.06%
2026-06-25	30.63	30.9	29.85	30.43	3,609,387	+2.32%
2026-06-24	30	30.805	29.27	29.74	5,162,568	-5.38%
2026-06-23	31.01	31.84	31	31.43	2,492,497	-2.90%
2026-06-22	31.51	32.4	31.415	32.37	2,202,681	-2.06%
2026-06-18	34.42	35.08	32.67	33.05	5,763,028	-3.11%
2026-06-17	34.63	36.36	34.07	34.11	6,131,856	-1.56%
2026-06-16	34.21	34.88	33.895	34.65	2,606,276	+2.64%
2026-06-15	32.505	33.84	32.5	33.76	3,822,159	+10.11%
2026-06-12	30.42	31.15	29.95	30.66	2,348,435	+2.30%
2026-06-11	27.74	30.05	27.74	29.97	3,845,929	+7.27%
2026-06-10	28.15	29.04	27.81	27.94	2,957,277	-4.48%
2026-06-09	30.19	30.19	28.18	29.25	2,736,300	-2.08%
2026-06-08	29.93	30.3	29.72	29.87	2,629,701	+0.95%
2026-06-05	31.03	31.29	29.52	29.59	3,117,086	-7.50%
2026-06-04	32.23	32.71	31.74	31.99	1,805,674	+1.20%
2026-06-03	32.67	32.73	31.36	31.61	2,154,907	-5.08%
2026-06-02	33.68	33.81	32.54	33.3	2,675,470	-0.08%
2026-06-01	32.81	33.5	31.81	33.4	1,986,563	-1.27%
2026-05-29	32.96	34.43	32.69	33.83	3,027,041	+2.76%
2026-05-28	31.29	33.335	30.914	32.92	2,664,114	+4.44%
2026-05-27	31.52	31.98	31.355	31.52	2,107,244	-2.93%
2026-05-26	32.16	32.68	32.04	32.47	1,845,791	+3.61%
2026-05-22	31.54	31.83	31	31.34	1,489,755	-1.10%
2026-05-21	31.18	32.25	30.9	31.69	1,814,569	-0.91%
2026-05-20	30.8	32.13	30.38	31.98	3,373,935	+5.47%
2026-05-19	31.09	31.31	30.17	30.32	2,199,252	-4.26%
2026-05-18	31.68	32.525	31.365	31.67	1,227,093	+0.03%
2026-05-15	32.7	32.949	31.55	31.66	2,387,119	-7.91%
2026-05-14	35.51	35.88	33.9	34.38	2,086,347	-3.26%
2026-05-13	35.25	35.88	34.93	35.54	3,285,887	+0.03%