Eldorado Gold Corporation (EGO)
NYSE: EGO
· Real-Time Price · USD
26.13
0.94 (3.73%)
At close: Sep 05, 2025, 3:59 PM
26.23
0.38%
After-hours: Sep 05, 2025, 06:59 PM EDT
EGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.56 | 26.17 | 25.33 | 26.12 | 26.12 | 3.69% | 1,628,702 |
| Sep 4, 2025 | 25.20 | 25.67 | 25.11 | 25.19 | 25.19 | -1.18% | 1,781,594 |
| Sep 3, 2025 | 25.75 | 26.13 | 25.24 | 25.49 | 25.49 | 0.24% | 2,325,711 |
| Sep 2, 2025 | 25.18 | 25.55 | 24.36 | 25.43 | 25.43 | 2.62% | 2,487,190 |
| Aug 29, 2025 | 24.00 | 25.00 | 23.95 | 24.78 | 24.78 | 2.95% | 1,329,000 |
| Aug 28, 2025 | 24.27 | 24.34 | 23.81 | 24.07 | 24.07 | -0.86% | 1,230,526 |
| Aug 27, 2025 | 24.06 | 24.33 | 23.83 | 24.28 | 24.28 | -0.08% | 1,020,400 |
| Aug 26, 2025 | 23.41 | 24.33 | 23.41 | 24.30 | 24.30 | 4.16% | 1,569,291 |
| Aug 25, 2025 | 23.57 | 23.70 | 23.33 | 23.33 | 23.33 | -0.68% | 683,400 |
| Aug 22, 2025 | 22.84 | 23.74 | 22.66 | 23.49 | 23.49 | 1.78% | 1,190,201 |
| Aug 21, 2025 | 22.64 | 23.10 | 22.53 | 23.08 | 23.08 | 2.21% | 1,248,400 |
| Aug 20, 2025 | 22.27 | 22.63 | 22.15 | 22.58 | 22.58 | 2.45% | 1,231,065 |
| Aug 19, 2025 | 22.69 | 22.76 | 21.84 | 22.04 | 22.04 | -3.88% | 1,310,506 |
| Aug 18, 2025 | 22.95 | 23.04 | 22.64 | 22.93 | 22.93 | 0.44% | 838,618 |
| Aug 15, 2025 | 22.47 | 23.10 | 22.24 | 22.83 | 22.83 | 1.65% | 1,322,362 |
| Aug 14, 2025 | 22.46 | 22.63 | 22.23 | 22.46 | 22.46 | -0.80% | 1,415,255 |
| Aug 13, 2025 | 22.75 | 22.79 | 22.50 | 22.64 | 22.64 | 0.76% | 1,362,334 |
| Aug 12, 2025 | 22.49 | 22.55 | 22.18 | 22.47 | 22.47 | 0.49% | 814,552 |
| Aug 11, 2025 | 21.90 | 22.54 | 21.54 | 22.36 | 22.36 | -1.06% | 1,226,349 |
| Aug 8, 2025 | 23.37 | 23.46 | 22.40 | 22.60 | 22.60 | -2.08% | 2,058,500 |