Eldorado Gold Corporation (EGO)
NYSE: EGO
· Real-Time Price · USD
28.84
0.29 (1.02%)
At close: Sep 26, 2025, 3:59 PM
29.10
0.90%
After-hours: Sep 26, 2025, 07:55 PM EDT
EGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.75 | 29.07 | 28.37 | 28.85 | 28.85 | 1.05% | 3,844,988 |
| Sep 25, 2025 | 28.26 | 28.76 | 28.07 | 28.55 | 28.55 | 1.78% | 3,222,201 |
| Sep 24, 2025 | 28.66 | 29.00 | 27.99 | 28.05 | 28.05 | -1.96% | 1,679,699 |
| Sep 23, 2025 | 28.76 | 29.24 | 28.37 | 28.61 | 28.61 | 0.39% | 2,181,865 |
| Sep 22, 2025 | 28.34 | 28.59 | 27.89 | 28.50 | 28.50 | 2.11% | 2,218,800 |
| Sep 19, 2025 | 26.85 | 27.94 | 26.85 | 27.91 | 27.91 | 3.41% | 6,319,500 |
| Sep 18, 2025 | 26.90 | 27.06 | 26.48 | 26.99 | 26.99 | -0.11% | 1,665,800 |
| Sep 17, 2025 | 26.90 | 27.62 | 26.77 | 27.02 | 27.02 | -0.84% | 1,608,618 |
| Sep 16, 2025 | 28.00 | 28.22 | 27.25 | 27.25 | 27.25 | -3.47% | 2,461,519 |
| Sep 15, 2025 | 28.26 | 28.66 | 28.06 | 28.23 | 28.23 | 0.61% | 2,127,000 |
| Sep 12, 2025 | 27.66 | 28.23 | 27.60 | 28.06 | 28.06 | 1.41% | 2,061,342 |
| Sep 11, 2025 | 26.55 | 27.71 | 26.27 | 27.67 | 27.67 | 3.21% | 1,686,925 |
| Sep 10, 2025 | 26.47 | 26.98 | 26.46 | 26.81 | 26.81 | 2.37% | 1,618,753 |
| Sep 9, 2025 | 26.47 | 26.75 | 26.03 | 26.19 | 26.19 | -0.46% | 1,151,043 |
| Sep 8, 2025 | 26.50 | 26.61 | 26.14 | 26.31 | 26.31 | 0.73% | 2,154,952 |
| Sep 5, 2025 | 25.56 | 26.17 | 25.33 | 26.12 | 26.12 | 3.69% | 1,775,273 |
| 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 |