Eldorado Gold Corporation (EGO)

Last Price34.33

Change+1.94 (5.99%)

NYSE · Last Trade: Mar 31st, 10:06 PM EDT

Historical Prices For Eldorado Gold Corporation (EGO)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	33.35	34.35	32.81	34.33	2,427,912	34.33
3/30/2026	34.71	34.94	32.04	32.39	3,789,125	32.39
3/27/2026	32.93	34.41	32.75	33.80	2,193,415	33.80
3/26/2026	33.17	34.93	33.00	33.04	2,552,573	33.04
3/25/2026	34.91	34.91	33.98	34.49	2,184,679	34.49
3/24/2026	32.50	33.40	31.92	33.18	2,698,997	33.18
3/23/2026	30.61	33.39	30.40	32.95	3,931,833	32.95
3/20/2026	32.36	32.57	30.80	31.40	3,724,809	31.40
3/19/2026	32.18	32.49	31.02	32.35	5,407,622	32.35
3/18/2026	35.92	36.35	34.31	34.60	3,419,202	34.60
3/17/2026	37.81	38.30	36.81	37.12	1,482,672	37.12
3/16/2026	36.80	37.90	36.58	37.59	1,504,262	37.59
3/13/2026	38.63	38.72	36.56	36.77	1,945,612	36.77
3/12/2026	40.40	40.42	38.62	38.82	1,616,386	38.82
3/11/2026	41.47	41.96	40.38	40.82	1,405,854	40.82
3/10/2026	41.75	42.94	41.37	42.49	3,343,935	42.49
3/09/2026	39.07	40.65	38.24	40.56	2,594,921	40.56
3/06/2026	39.69	40.75	39.03	40.46	2,695,927	40.46
3/05/2026	41.00	41.06	39.30	40.47	1,894,207	40.47
3/04/2026	42.53	42.74	41.21	41.64	1,700,580	41.64
3/03/2026	43.69	43.70	40.74	41.87	2,553,619	41.87
3/02/2026	46.65	47.14	44.90	46.33	1,755,506	46.33
2/27/2026	45.98	46.79	45.33	46.42	1,815,278	46.42
2/26/2026	44.01	45.59	43.46	45.53	2,039,374	45.53
2/25/2026	43.81	44.76	43.13	44.40	2,175,323	44.40
2/24/2026	42.59	43.88	41.80	43.37	1,991,916	43.37
2/23/2026	43.56	44.67	43.28	43.90	2,917,902	43.90
2/20/2026	44.34	44.34	42.42	43.00	9,789,941	43.00
2/19/2026	46.50	47.84	46.20	47.63	1,868,056	47.63
2/18/2026	46.50	47.19	45.95	46.87	1,878,365	46.87
2/17/2026	44.39	45.96	43.23	45.33	3,429,291	45.33
2/13/2026	45.90	48.20	45.37	47.37	3,238,067	47.37
2/12/2026	45.82	47.98	44.81	45.15	5,291,685	45.15
2/11/2026	44.49	46.31	43.19	46.30	2,402,575	46.30
2/10/2026	42.01	43.75	41.57	43.51	2,263,292	43.51
2/09/2026	39.91	42.20	39.74	41.98	2,435,249	41.98
2/06/2026	38.28	39.12	37.85	39.02	1,689,376	39.02
2/05/2026	37.78	39.16	36.75	36.99	2,931,667	36.99
2/04/2026	40.43	40.79	38.54	39.75	4,401,962	39.75
2/03/2026	41.30	41.86	38.90	39.65	4,722,342	39.65
2/02/2026	39.10	39.60	36.40	39.12	7,525,761	39.12
1/30/2026	43.85	45.93	42.35	42.92	3,567,724	42.92
1/29/2026	51.11	51.16	46.81	48.16	2,248,947	48.16
1/28/2026	49.20	50.40	48.18	49.71	2,602,679	49.71
1/27/2026	48.24	48.68	46.08	48.23	2,718,769	48.23
1/26/2026	49.04	50.67	47.24	48.17	3,532,012	48.17
1/23/2026	45.52	46.48	44.90	46.20	1,825,242	46.20
1/22/2026	45.25	46.44	44.86	45.17	2,888,679	45.17
1/21/2026	44.35	46.36	43.90	44.85	3,003,996	44.85
1/20/2026	42.00	42.97	41.90	42.89	2,464,860	42.89
1/16/2026	40.14	40.63	39.45	40.28	1,267,911	40.28
1/15/2026	40.56	41.18	40.21	40.61	1,163,080	40.61
1/14/2026	41.46	41.67	40.26	40.91	1,545,262	40.91
1/13/2026	40.91	41.23	40.20	40.93	1,664,988	40.93
1/12/2026	39.43	40.31	39.00	40.12	1,450,314	40.12
1/09/2026	38.10	38.85	37.94	38.28	1,153,966	38.28
1/08/2026	37.43	37.97	36.57	37.92	1,372,959	37.92
1/07/2026	36.75	38.03	36.11	38.01	1,299,286	38.01
1/06/2026	36.94	38.04	36.82	37.80	2,137,437	37.80
1/05/2026	36.17	37.43	36.03	36.42	1,915,128	36.42
1/02/2026	36.51	36.60	34.35	35.42	1,186,505	35.42