Eldorado Gold Corporation (EGO)
NYSE: EGO
· Real-Time Price · USD
22.46
-0.18 (-0.80%)
At close: Aug 14, 2025, 3:59 PM
22.36
-0.47%
After-hours: Aug 14, 2025, 07:55 PM EDT
EGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.46 | 22.63 | 22.23 | 22.46 | 22.46 | -0.80% | 1,299,478 |
| 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 |
| Aug 7, 2025 | 23.50 | 23.58 | 23.02 | 23.08 | 23.08 | -0.94% | 1,660,418 |
| Aug 6, 2025 | 23.03 | 23.39 | 22.85 | 23.30 | 23.30 | 1.26% | 2,076,411 |
| Aug 5, 2025 | 21.41 | 23.12 | 21.41 | 23.01 | 23.01 | 6.13% | 3,735,928 |
| Aug 4, 2025 | 21.22 | 21.86 | 21.22 | 21.68 | 21.68 | 3.24% | 1,619,433 |
| Aug 1, 2025 | 20.71 | 21.82 | 20.67 | 21.00 | 21.00 | 2.44% | 3,707,012 |
| Jul 31, 2025 | 20.56 | 20.85 | 20.39 | 20.50 | 20.50 | 0.10% | 2,443,846 |
| Jul 30, 2025 | 20.94 | 21.24 | 20.40 | 20.48 | 20.48 | -2.48% | 1,755,522 |
| Jul 29, 2025 | 20.61 | 21.01 | 20.48 | 21.00 | 21.00 | 2.84% | 1,189,023 |
| Jul 28, 2025 | 20.44 | 20.52 | 20.17 | 20.42 | 20.42 | -1.35% | 1,247,823 |
| Jul 25, 2025 | 20.39 | 20.72 | 20.15 | 20.70 | 20.70 | 1.12% | 1,683,021 |
| Jul 24, 2025 | 20.66 | 20.82 | 20.19 | 20.47 | 20.47 | -2.15% | 902,000 |
| Jul 23, 2025 | 20.76 | 21.13 | 20.72 | 20.92 | 20.92 | -0.19% | 2,463,800 |
| Jul 22, 2025 | 20.75 | 21.00 | 20.57 | 20.96 | 20.96 | 2.59% | 3,023,478 |
| Jul 21, 2025 | 20.25 | 20.82 | 20.17 | 20.43 | 20.43 | 3.44% | 1,855,968 |
| Jul 18, 2025 | 20.23 | 20.25 | 19.70 | 19.75 | 19.75 | -1.89% | 1,060,586 |