Eldorado Gold Corporation (EGO)

Last Price38.49

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 8:00 AM EDT

Historical Prices For Eldorado Gold Corporation (EGO)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	39.39	39.39	38.06	38.49	3,937,836	38.49
9/29/2026	39.81	39.81	38.44	38.90	3,484,174	38.90
9/28/2026	39.54	40.20	38.86	39.44	5,509,900	39.44
9/25/2026	42.20	42.29	41.13	41.92	1,427,473	41.92
9/24/2026	42.13	42.66	41.15	42.13	2,561,649	42.13
9/23/2026	43.48	43.77	42.49	42.84	2,787,392	42.84
9/22/2026	43.30	45.38	43.30	44.85	3,672,687	44.85
9/21/2026	43.54	43.54	42.09	42.37	2,033,877	42.37
9/18/2026	42.74	43.60	42.25	43.22	9,057,942	43.22
9/17/2026	41.99	42.72	41.05	42.39	3,836,584	42.39
9/16/2026	41.12	42.06	39.75	40.57	4,589,779	40.57
9/15/2026	41.53	41.72	39.70	40.21	2,892,886	40.21
9/14/2026	41.64	41.85	40.48	41.16	3,666,633	41.16
9/11/2026	43.53	44.52	43.23	43.75	1,010,101	43.75
9/10/2026	42.84	43.73	42.51	42.79	2,161,265	42.79
9/09/2026	44.99	45.73	44.30	44.58	1,853,500	44.58
9/08/2026	43.06	44.38	43.03	43.88	1,291,485	43.88
9/04/2026	42.72	43.38	42.33	43.02	1,640,294	43.02
9/03/2026	44.68	44.77	43.25	43.79	2,914,415	43.79
9/02/2026	43.92	44.69	42.85	43.15	3,679,595	43.15
9/01/2026	43.00	43.79	42.19	42.86	5,165,637	42.86
8/31/2026	45.73	45.73	44.13	44.84	2,474,441	44.77
8/28/2026	48.29	48.30	45.08	45.48	3,099,779	45.40
8/27/2026	46.87	48.37	46.77	48.03	3,238,188	47.95
8/26/2026	47.01	47.81	46.76	46.96	2,833,351	46.88
8/25/2026	45.38	48.37	45.19	48.14	2,779,180	48.06
8/24/2026	46.08	46.75	45.29	46.37	3,452,941	46.29
8/21/2026	43.92	45.87	43.92	45.72	4,391,154	45.64
8/20/2026	41.38	42.79	41.24	42.65	2,823,050	42.58
8/19/2026	41.01	42.28	40.80	41.76	3,629,275	41.69
8/18/2026	39.56	39.77	38.55	38.71	1,827,547	38.65
8/17/2026	40.17	41.68	40.12	40.33	1,887,391	40.26
8/14/2026	39.24	40.23	38.95	39.73	1,724,800	39.66
8/13/2026	38.84	39.36	38.21	38.44	2,133,474	38.38
8/12/2026	40.26	40.41	39.54	39.69	1,994,342	39.62
8/11/2026	38.89	39.62	38.67	39.09	1,907,350	39.02
8/10/2026	38.00	39.55	37.59	39.10	3,030,451	39.03
8/07/2026	38.13	38.61	37.13	37.92	3,003,347	37.86
8/06/2026	35.50	37.11	35.25	35.93	3,575,366	35.87
8/05/2026	33.42	36.48	33.40	36.00	4,264,559	35.94
8/04/2026	32.86	33.38	31.68	31.82	2,476,346	31.77
8/03/2026	30.48	32.41	29.75	32.10	2,377,533	32.05
7/31/2026	31.25	31.75	29.70	30.19	5,911,855	30.14
7/30/2026	32.69	33.12	32.03	32.74	3,932,783	32.69
7/29/2026	32.28	32.80	30.86	31.97	2,144,090	31.92
7/28/2026	32.00	32.25	30.98	32.24	2,000,990	32.19
7/27/2026	32.19	32.86	31.57	32.54	1,273,816	32.49
7/24/2026	32.21	32.65	31.77	31.88	2,196,344	31.83
7/23/2026	30.91	32.01	30.90	31.99	2,356,555	31.94
7/22/2026	31.19	32.78	31.06	32.09	2,197,534	32.04
7/21/2026	28.60	30.83	28.60	30.46	3,190,727	30.41
7/20/2026	27.74	28.06	27.37	27.73	1,055,713	27.68
7/17/2026	27.43	28.22	27.09	27.95	1,808,393	27.90
7/16/2026	28.72	28.78	27.68	28.02	1,511,130	27.97
7/15/2026	29.49	29.97	28.67	29.44	1,368,559	29.39
7/14/2026	30.18	30.28	29.13	29.48	1,540,167	29.43
7/13/2026	29.75	29.97	28.95	29.14	1,534,714	29.09
7/10/2026	30.37	30.72	30.06	30.24	944,203	30.19
7/09/2026	30.42	30.99	29.99	30.60	1,486,251	30.55
7/08/2026	31.02	31.36	29.07	29.72	3,489,165	29.67
7/07/2026	33.14	33.47	31.78	32.02	1,857,423	31.97
7/06/2026	34.20	34.56	32.92	33.41	1,587,010	33.35
7/02/2026	32.64	34.50	32.64	33.68	4,222,087	33.62
7/01/2026	31.26	32.94	31.12	31.66	1,834,695	31.61