Dark

EGO
Eldorado Gold Corporation
stock NYSE

At Close

Dec 17, 2025 3:59:54 PM EST

34.38USD-0.102%(-0.03)1,395,298

29.11Bid 39.77Ask 10.66Spread

Pre-market

Dec 17, 2025 9:23:30 AM EST

35.00USD+1.715%(+0.59)4,007

After-hours

Dec 17, 2025 4:22:30 PM EST

34.49USD+0.330%(+0.11)1,751

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	34.5800	34.6200	33.68000	34.3800	-0.087%	1,395,298	0.000%
2025-12-16	34.4800	35.0199	34.13000	34.4100	+0.204%	2,158,752	-0.087%
2025-12-15	35.0000	35.0700	33.75000	34.3400	-0.923%	1,956,778	+0.116%
2025-12-12	35.8900	36.0000	33.95000	34.6600	-1.197%	2,447,336	-0.808%
2025-12-11	33.4800	35.6900	33.38000	35.0800	+4.498%	2,765,002	-1.995%
2025-12-10	32.5600	33.9300	32.31010	33.5700	+3.739%	3,097,168	+2.413%
2025-12-09	30.9600	32.7000	30.92000	32.3600	+4.827%	1,921,612	+6.242%
2025-12-08	31.1300	31.5100	30.80000	30.8700	-0.740%	1,969,741	+11.370%
2025-12-05	31.6000	32.0600	30.85000	31.1000	-0.607%	1,597,941	+10.547%
2025-12-04	30.5500	31.5000	30.51000	31.2900	+1.756%	1,037,513	+9.875%
2025-12-03	31.2000	31.5700	30.68000	30.7500	0.000%	1,327,325	+11.805%
2025-12-02	31.1500	31.3050	30.01000	30.7500	-1.663%	1,570,439	+11.805%
2025-12-01	31.7500	31.8400	31.21000	31.2700	-0.128%	1,681,727	+9.946%
2025-11-28	31.3300	31.4250	30.75000	31.3100	+2.053%	889,229	+9.805%
2025-11-26	29.5800	30.8700	29.45000	30.6800	+5.647%	1,189,570	+12.060%
2025-11-25	28.4500	29.6300	28.41010	29.0400	+1.044%	1,834,408	+18.388%
2025-11-24	27.3000	28.7800	27.13000	28.7400	+5.895%	1,491,966	+19.624%
2025-11-21	26.7300	27.6100	26.59000	27.1400	+1.231%	1,391,531	+26.676%
2025-11-20	28.3800	28.6100	26.78000	26.8100	-5.532%	1,895,897	+28.236%
2025-11-19	28.5000	28.8300	27.73000	28.3800	+1.648%	1,078,797	+21.142%
2025-11-18	27.8000	28.2250	27.34500	27.9200	+1.527%	1,023,199	+23.138%
2025-11-17	27.5900	28.2300	27.17000	27.5000	-1.469%	1,512,453	+25.018%
2025-11-14	26.8500	28.0500	26.56000	27.9100	-0.993%	1,267,118	+23.182%
2025-11-13	29.1300	29.2100	28.02000	28.1900	-2.423%	1,960,364	+21.958%
2025-11-12	28.2400	29.1100	27.86000	28.8900	+2.738%	1,621,624	+19.003%
2025-11-11	28.2100	28.2550	27.59000	28.1200	+0.071%	854,377	+22.262%
2025-11-10	27.7300	28.2300	27.46290	28.1000	+4.929%	1,768,580	+22.349%
2025-11-07	26.4100	26.7990	26.02200	26.7800	+1.941%	1,084,407	+28.379%
2025-11-06	26.6200	27.1800	26.23000	26.2700	-0.831%	1,418,384	+30.872%
2025-11-05	25.4600	26.6800	25.33000	26.4900	+6.258%	3,020,403	+29.785%
2025-11-04	25.1300	25.5100	24.60000	24.9300	-3.372%	2,425,530	+37.906%
2025-11-03	25.5500	26.1400	25.29500	25.8000	+0.624%	1,881,273	+33.256%
2025-10-31	24.8500	25.7600	24.57000	25.6400	+0.510%	2,152,112	+34.087%
2025-10-30	25.1700	25.7900	25.09000	25.5100	+1.674%	1,475,101	+34.771%
2025-10-29	25.8000	25.8280	25.00000	25.0900	+0.080%	1,302,641	+37.027%
2025-10-28	24.4700	25.2050	24.44000	25.0700	-0.120%	1,866,550	+37.136%
2025-10-27	25.1800	25.5552	24.52330	25.1000	-3.610%	3,371,841	+36.972%
2025-10-24	25.7000	26.3600	25.58000	26.0400	-0.800%	1,231,892	+32.028%
2025-10-23	26.9600	27.0300	26.15500	26.2500	+0.114%	1,366,216	+30.971%
2025-10-22	25.4500	26.5900	25.20010	26.2200	+1.865%	2,374,218	+31.121%
2025-10-21	26.6900	27.0900	25.27000	25.7400	-10.438%	2,613,491	+33.566%
2025-10-20	28.8100	28.9300	28.28000	28.7400	+1.987%	2,551,001	+19.624%
2025-10-17	30.2300	30.2750	28.02000	28.1800	-8.655%	2,668,252	+22.001%
2025-10-16	29.5600	30.8900	29.29000	30.8500	+5.723%	4,520,275	+11.442%
2025-10-15	28.6400	29.3790	28.49000	29.1800	+3.000%	2,471,913	+17.820%
2025-10-14	28.3000	29.0200	28.15000	28.3300	-1.495%	2,436,143	+21.355%
2025-10-13	28.4400	29.2573	28.40000	28.7600	+4.203%	1,762,800	+19.541%
2025-10-10	27.6000	28.0200	27.34000	27.6000	+0.951%	3,280,197	+24.565%
2025-10-09	29.1000	29.1400	27.02000	27.3400	-5.854%	3,291,939	+25.750%
2025-10-08	29.9900	30.0000	28.82900	29.0400	-0.172%	2,809,435	+18.388%
2025-10-07	29.7900	29.9211	28.87000	29.0900	-2.611%	1,809,901	+18.185%
2025-10-06	29.4000	29.9900	29.40000	29.8700	+2.470%	4,379,914	+15.099%
2025-10-03	29.4100	29.4450	28.90000	29.1500	-0.274%	1,815,503	+17.942%
2025-10-02	29.7600	29.9050	28.17310	29.2300	-0.747%	1,591,876	+17.619%
2025-10-01	29.0700	29.5700	28.86000	29.4500	+1.938%	2,212,852	+16.740%
2025-09-30	28.1300	29.2200	27.96000	28.8900	+1.475%	2,073,115	+19.003%
2025-09-29	29.5000	29.5800	28.43000	28.4700	-1.317%	3,120,209	+20.759%
2025-09-26	28.7500	29.0700	28.37000	28.8500	+1.051%	3,902,037	+19.168%
2025-09-25	28.2600	28.7600	28.07000	28.5500	+1.783%	3,222,201	+20.420%
2025-09-24	28.6600	29.0000	27.99000	28.0500	-1.957%	1,679,699	+22.567%
2025-09-23	28.7600	29.2400	28.36530	28.6100	+0.386%	2,181,865	+20.168%
2025-09-22	28.3400	28.5850	27.89000	28.5000	+2.114%	2,218,791	+20.632%
2025-09-19	26.8500	27.9400	26.85000	27.9100	+3.409%	6,319,456	+23.182%
2025-09-18	26.9000	27.0600	26.48000	26.9900	-0.111%	1,665,783	+27.381%
2025-09-17	26.9000	27.6200	26.77050	27.0200	-0.844%	1,608,618	+27.239%
2025-09-16	28.0000	28.2200	27.25000	27.2500	-3.471%	2,461,519	+26.165%
2025-09-15	28.2550	28.6600	28.06000	28.2300	+0.606%	2,126,971	+21.785%
2025-09-12	27.6600	28.2300	27.59500	28.0600	+1.409%	2,061,342	+22.523%
2025-09-11	26.5500	27.7100	26.27000	27.6700	+3.208%	1,686,925	+24.250%
2025-09-10	26.4700	26.9750	26.46250	26.8100	+2.367%	1,618,753	+28.236%
2025-09-09	26.4700	26.7500	26.03420	26.1900	-0.456%	1,151,043	+31.271%
2025-09-08	26.5000	26.6050	26.14000	26.3100	+0.727%	2,154,952	+30.673%
2025-09-05	25.5600	26.1700	25.33200	26.1200	+3.692%	1,775,273	+31.623%
2025-09-04	25.2000	25.6650	25.11020	25.1900	-1.177%	1,781,594	+36.483%
2025-09-03	25.7500	26.1300	25.24000	25.4900	+0.236%	2,325,711	+34.876%
2025-09-02	25.1800	25.5500	24.36000	25.4300	+2.623%	2,487,190	+35.195%
2025-08-29	24.0000	25.0000	23.95000	24.7800	+2.950%	1,328,980	+38.741%
2025-08-28	24.2700	24.3400	23.81000	24.0700	-0.865%	1,230,526	+42.833%
2025-08-27	24.0600	24.3250	23.83000	24.2800	-0.082%	1,020,369	+41.598%
2025-08-26	23.4100	24.3300	23.41000	24.3000	+4.158%	1,569,291	+41.481%
2025-08-25	23.5700	23.7000	23.33000	23.3300	-0.681%	683,367	+47.364%
2025-08-22	22.8400	23.7350	22.66000	23.4900	+1.776%	1,190,201	+46.360%
2025-08-21	22.6400	23.1000	22.53000	23.0800	+2.214%	1,248,375	+48.960%
2025-08-20	22.2700	22.6300	22.14500	22.5800	+2.450%	1,231,065	+52.259%
2025-08-19	22.6900	22.7550	21.84000	22.0400	-3.881%	1,310,506	+55.989%
2025-08-18	22.9500	23.0400	22.64000	22.9300	+0.438%	838,618	+49.935%
2025-08-15	22.4700	23.1000	22.24300	22.8300	+1.647%	1,322,362	+50.591%
2025-08-14	22.4600	22.6300	22.23000	22.4600	-0.795%	1,415,255	+53.072%
2025-08-13	22.7500	22.7900	22.50040	22.6400	+0.757%	1,362,334	+51.855%
2025-08-12	22.4900	22.5500	22.18100	22.4700	+0.492%	814,552	+53.004%
2025-08-11	21.9000	22.5400	21.54000	22.3600	-1.062%	1,226,349	+53.757%
2025-08-08	23.3700	23.4600	22.39500	22.6000	-2.080%	2,058,453	+52.124%
2025-08-07	23.5000	23.5800	23.02000	23.0800	-0.944%	1,660,418	+48.960%
2025-08-06	23.0300	23.3900	22.85000	23.3000	+1.260%	2,076,411	+47.554%
2025-08-05	21.4100	23.1200	21.41000	23.0100	+6.135%	3,735,928	+49.413%
2025-08-04	21.2200	21.8616	21.22000	21.6800	+3.238%	1,619,433	+58.579%
2025-08-01	20.7100	21.8200	20.67000	21.0000	+2.439%	3,707,012	+63.714%
2025-07-31	20.5600	20.8500	20.39000	20.5000	+0.098%	2,443,846	+67.707%
2025-07-30	20.9400	21.2400	20.39500	20.4800	-2.476%	1,755,522	+67.871%
2025-07-29	20.6100	21.0100	20.48000	21.0000	+2.840%	1,189,023	+63.714%
2025-07-28	20.4400	20.5200	20.17000	20.4200	-1.353%	1,247,823	+68.364%
2025-07-25	20.3900	20.7200	20.15280	20.7000	+1.124%	1,683,021	+66.087%
2025-07-24	20.6600	20.8200	20.19000	20.4700	-2.151%	901,956	+67.953%
2025-07-23	20.7600	21.1300	20.72000	20.9200	-0.191%	2,463,779	+64.340%
2025-07-22	20.7500	21.0000	20.57000	20.9600	+2.594%	3,023,478	+64.027%
2025-07-21	20.2500	20.8150	20.17000	20.4300	+3.443%	1,855,968	+68.282%
2025-07-18	20.2300	20.2501	19.70000	19.7500	-1.888%	1,060,586	+74.076%
2025-07-17	19.9800	20.2450	19.71000	20.1300	-1.081%	1,036,362	+70.790%
2025-07-16	20.4100	20.5200	19.91000	20.3500	-0.098%	1,290,488	+68.943%
2025-07-15	20.6500	20.6500	20.05000	20.3700	-0.683%	1,282,380	+68.778%
2025-07-14	20.4700	20.7900	20.41500	20.5100	+0.146%	1,612,731	+67.626%
2025-07-11	20.1800	20.5599	20.04000	20.4800	+2.708%	1,382,740	+67.871%
2025-07-10	20.1000	20.2250	19.83500	19.9400	+0.251%	1,178,492	+72.417%
2025-07-09	19.8500	19.9700	19.62000	19.8900	+0.252%	1,524,362	+72.851%
2025-07-08	20.9200	20.9200	19.67500	19.8400	-4.981%	1,783,828	+73.286%
2025-07-07	20.4600	20.8800	20.17000	20.8800	+0.530%	1,047,477	+64.655%
2025-07-03	20.3200	20.8500	20.30000	20.7700	+0.290%	829,370	+65.527%
2025-07-02	20.6300	20.7200	20.33500	20.7100	+1.719%	1,493,620	+66.007%
2025-07-01	20.7900	20.9300	20.27000	20.3600	+0.098%	1,668,541	+68.861%
2025-06-30	20.0100	20.3700	19.89000	20.3400	+2.365%	1,271,113	+69.027%
2025-06-27	19.9550	20.2300	19.56000	19.8700	-3.497%	2,280,485	+73.025%
2025-06-26	20.5100	20.6600	20.32000	20.5900	+0.537%	1,429,559	+66.974%
2025-06-25	20.3700	20.7100	20.19000	20.4800	+0.491%	1,400,409	+67.871%
2025-06-24	20.3600	20.5500	19.84000	20.3800	-2.999%	2,025,382	+68.695%
2025-06-23	20.8400	21.3900	20.74000	21.0100	+0.864%	2,095,668	+63.636%
2025-06-20	20.7400	21.0800	20.50000	20.8300	-0.478%	2,535,449	+65.050%
2025-06-18	21.1000	21.3484	20.78000	20.9300	-1.087%	1,729,458	+64.262%
2025-06-17	21.3600	21.4450	21.09000	21.1600	-0.564%	1,788,442	+62.476%
2025-06-16	21.3000	21.5850	20.94000	21.2800	-0.839%	2,683,131	+61.560%
2025-06-13	21.5000	21.5650	21.21000	21.4600	+1.131%	2,701,555	+60.205%
2025-06-12	21.4200	21.5600	21.20000	21.2200	+0.903%	1,617,492	+62.017%
2025-06-11	20.8400	21.0300	20.68000	21.0300	+1.154%	2,076,667	+63.481%
2025-06-10	21.1700	21.3300	20.66000	20.7900	-2.211%	1,564,300	+65.368%
2025-06-09	21.2100	21.3700	20.79000	21.2600	+0.615%	1,801,901	+61.712%
2025-06-06	21.4000	21.4400	20.84500	21.1300	-1.767%	2,205,379	+62.707%
2025-06-05	21.5200	21.7900	21.14000	21.5100	+2.673%	2,831,024	+59.833%
2025-06-04	20.9700	21.2100	20.86000	20.9500	+0.048%	1,647,796	+64.105%
2025-06-03	20.6800	20.9800	20.58000	20.9400	-0.286%	2,059,329	+64.183%
2025-06-02	20.6000	21.7400	20.51000	21.0000	+4.530%	2,651,652	+63.714%
2025-05-30	19.8900	20.1900	19.69000	20.0900	+0.500%	2,403,634	+71.130%
2025-05-29	20.0500	20.2300	19.91000	19.9900	-0.498%	993,945	+71.986%
2025-05-28	19.8700	20.1300	19.86000	20.0900	+1.362%	827,300	+71.130%
2025-05-27	19.4500	20.0100	19.31000	19.8200	+0.050%	1,239,980	+73.461%
2025-05-23	19.9800	19.9900	19.37000	19.8100	+1.903%	2,087,716	+73.549%
2025-05-22	19.6400	19.7000	19.29000	19.4400	-1.818%	1,248,339	+76.852%
2025-05-21	19.5700	19.9850	19.39000	19.8000	+2.484%	1,868,770	+73.636%
2025-05-20	18.4800	19.3200	18.40000	19.3200	+4.489%	2,093,822	+77.950%
2025-05-19	18.2300	18.5000	18.15000	18.4900	+3.585%	1,262,978	+85.938%
2025-05-16	17.4300	17.8700	17.41200	17.8500	-0.335%	1,307,780	+92.605%
2025-05-15	17.7200	17.9500	17.43000	17.9100	+2.931%	2,297,523	+91.960%
2025-05-14	17.3650	17.4700	17.18000	17.4000	-1.528%	1,653,321	+97.586%
2025-05-13	17.8800	18.0050	17.58000	17.6700	-1.119%	1,782,231	+94.567%
2025-05-12	18.7700	18.7800	17.70000	17.8700	-9.151%	3,114,315	+92.389%
2025-05-09	19.9100	19.9100	19.34000	19.6700	+0.614%	1,683,544	+74.784%
2025-05-08	19.9800	19.9800	19.49000	19.5500	-2.152%	1,862,824	+75.857%
2025-05-07	20.0200	20.3300	19.70500	19.9800	-2.059%	2,202,449	+72.072%
2025-05-06	19.6300	20.4400	19.42000	20.4000	+7.087%	2,802,737	+68.529%
2025-05-05	18.9500	19.1000	18.62000	19.0500	+4.098%	1,813,264	+80.472%
2025-05-02	18.1900	18.5650	18.02000	18.3000	-1.719%	3,455,456	+87.869%
2025-05-01	18.3000	18.7850	17.76000	18.6200	-1.168%	4,617,806	+84.640%
2025-04-30	18.6200	18.9500	18.49000	18.8400	+0.803%	3,078,726	+82.484%
2025-04-29	19.0400	19.1300	18.56050	18.6900	-2.707%	1,779,036	+83.949%
2025-04-28	18.8500	19.2300	18.66865	19.2100	+0.734%	1,693,546	+78.969%
2025-04-25	18.9000	19.1800	18.85000	19.0700	-1.752%	1,196,466	+80.283%
2025-04-24	19.4800	19.5400	19.08010	19.4100	+1.890%	2,488,034	+77.125%
2025-04-23	18.5800	19.1800	18.37000	19.0500	-2.258%	2,635,312	+80.472%
2025-04-22	19.9100	20.3498	19.41500	19.4900	-1.863%	2,645,599	+76.398%
2025-04-21	20.6000	20.6500	19.56000	19.8600	+0.303%	1,501,421	+73.112%
2025-04-17	19.9100	20.1000	19.68000	19.8000	-1.296%	1,836,278	+73.636%
2025-04-16	19.9300	20.3100	19.84000	20.0600	+3.616%	2,373,586	+71.386%
2025-04-15	19.7500	19.7500	19.20070	19.3600	-0.206%	1,542,803	+77.583%
2025-04-14	19.0500	19.5291	18.76000	19.4000	+0.310%	1,801,538	+77.216%
2025-04-11	18.9800	19.5450	18.87000	19.3400	+7.444%	4,225,317	+77.766%
2025-04-10	17.3800	18.2300	17.28000	18.0000	+5.325%	2,795,290	+91.000%
2025-04-09	16.5000	17.4300	16.20000	17.0900	+9.341%	4,776,366	+101.170%
2025-04-08	16.4500	16.6499	15.44500	15.6300	-0.446%	2,119,370	+119.962%
2025-04-07	15.6800	16.6200	15.30000	15.7000	-2.847%	3,595,216	+118.981%
2025-04-04	17.1500	17.3300	15.95000	16.1600	-8.649%	3,040,551	+112.748%
2025-04-03	17.1300	18.1950	17.11010	17.6900	-1.283%	5,765,798	+94.347%
2025-04-02	17.5600	17.9800	17.43000	17.9200	+1.818%	3,237,347	+91.853%
2025-04-01	16.7200	17.6200	16.72000	17.6000	+4.637%	3,519,892	+95.341%
2025-03-31	16.7900	16.9150	16.44000	16.8200	+0.298%	2,074,776	+104.400%
2025-03-28	16.8500	17.1790	16.69000	16.7700	+0.600%	1,672,384	+105.009%
2025-03-27	16.5400	16.7050	16.36000	16.6700	+1.708%	1,901,811	+106.239%
2025-03-26	16.6000	16.7650	16.37500	16.3900	-1.206%	1,947,835	+109.762%
2025-03-25	15.9600	16.7650	15.92000	16.5900	+5.602%	2,406,272	+107.233%
2025-03-24	15.6000	15.8900	15.44000	15.7100	+0.448%	1,388,984	+118.842%
2025-03-21	15.8100	15.9500	15.57000	15.6400	-1.944%	2,068,654	+119.821%
2025-03-20	15.4600	15.9800	15.40000	15.9500	+1.399%	1,488,682	+115.549%
2025-03-19	15.6600	15.7900	15.42000	15.7300	+0.640%	1,133,173	+118.563%
2025-03-18	15.9300	16.0950	15.61000	15.6300	+0.904%	1,619,015	+119.962%
2025-03-17	15.0000	15.5000	14.96000	15.4900	+1.507%	1,327,879	+121.950%
2025-03-14	15.5300	15.5500	15.15000	15.2600	-0.261%	1,033,693	+125.295%
2025-03-13	14.7200	15.3650	14.69000	15.3000	+4.437%	1,516,474	+124.706%
2025-03-12	14.4000	14.7200	14.13170	14.6500	+1.454%	1,038,700	+134.676%
2025-03-11	14.6000	15.0300	14.41000	14.4400	+0.627%	2,238,420	+138.089%
2025-03-10	14.3100	14.4400	14.06000	14.3500	-0.829%	1,825,273	+139.582%
2025-03-07	14.3700	14.6300	14.13000	14.4700	+1.047%	1,359,986	+137.595%
2025-03-06	14.2200	14.5400	14.22000	14.3200	-0.209%	1,311,568	+140.084%
2025-03-05	13.7900	14.3750	13.78000	14.3500	+3.835%	1,141,259	+139.582%
2025-03-04	13.7500	13.9700	13.37500	13.8200	+1.917%	1,397,508	+148.770%
2025-03-03	14.0500	14.1500	13.46000	13.5600	-1.525%	1,079,957	+153.540%
2025-02-28	13.4000	13.7900	13.30000	13.7700	+0.658%	2,924,697	+149.673%
2025-02-27	14.1200	14.2800	13.66000	13.6800	-5.329%	1,692,140	+151.316%
2025-02-26	14.0300	14.5300	13.99500	14.4500	+2.192%	1,158,645	+137.924%
2025-02-25	13.9900	14.1600	13.62500	14.1400	+0.213%	2,239,075	+143.140%
2025-02-24	13.6700	14.2300	13.41500	14.1100	+5.220%	2,861,237	+143.657%
2025-02-21	14.1400	14.4000	13.29000	13.4100	-8.589%	2,971,295	+156.376%
2025-02-20	14.4800	14.9000	14.46000	14.6700	+1.522%	2,039,516	+134.356%
2025-02-19	14.2900	14.4550	14.14000	14.4500	+0.069%	1,326,340	+137.924%
2025-02-18	14.2000	14.5200	14.06500	14.4400	+3.290%	1,797,697	+138.089%
2025-02-14	14.9000	15.0600	13.95000	13.9800	-5.859%	2,246,015	+145.923%
2025-02-13	14.5800	14.8550	14.40000	14.8500	+2.414%	989,037	+131.515%
2025-02-12	14.2600	14.6400	14.24000	14.5000	+0.694%	1,323,349	+137.103%
2025-02-11	14.3500	14.6850	14.32000	14.4000	-0.690%	1,579,855	+138.750%
2025-02-10	14.2500	14.5800	14.08000	14.5000	+4.092%	2,874,817	+137.103%
2025-02-07	14.0800	14.2300	13.79500	13.9300	-0.571%	2,304,436	+146.805%
2025-02-06	14.5000	14.6550	13.69000	14.0100	-11.273%	6,551,509	+145.396%
2025-02-05	15.8100	16.2688	15.67500	15.7900	+1.674%	2,575,165	+117.733%
2025-02-04	15.4000	15.6500	15.32500	15.5300	+2.037%	2,350,063	+121.378%
2025-02-03	15.2300	15.5300	15.06000	15.2200	-0.131%	1,307,781	+125.887%
2025-01-31	15.5300	15.5700	15.09500	15.2400	-1.167%	1,822,868	+125.591%
2025-01-30	15.4400	15.7600	15.27500	15.4200	+2.187%	2,090,897	+122.957%
2025-01-29	15.1700	15.3000	14.74000	15.0900	-0.527%	1,032,147	+127.833%
2025-01-28	15.1700	15.3600	15.10000	15.1700	+0.132%	1,836,919	+126.632%
2025-01-27	15.2000	15.2300	14.95500	15.1500	-2.447%	1,145,388	+126.931%
2025-01-24	15.3100	15.6400	15.18000	15.5300	+3.464%	1,410,967	+121.378%
2025-01-23	14.7600	15.0200	14.47000	15.0100	+0.401%	1,073,217	+129.047%
2025-01-22	15.0000	15.2600	14.68000	14.9500	+0.945%	1,271,681	+129.967%
2025-01-21	14.6000	14.8650	14.57000	14.8100	+2.068%	2,454,749	+132.140%
2025-01-17	14.3800	14.6700	14.26000	14.5100	-0.412%	1,271,773	+136.940%
2025-01-16	15.1700	15.2400	14.49000	14.5700	-2.607%	2,643,419	+135.964%
2025-01-15	15.9200	15.9200	14.50000	14.9600	-4.103%	3,030,673	+129.813%
2025-01-14	15.4900	15.8200	15.25000	15.6000	+1.496%	1,955,980	+120.385%
2025-01-13	15.7700	15.7800	15.26000	15.3700	-3.757%	936,073	+123.682%
2025-01-10	16.3900	16.4900	15.89000	15.9700	-0.498%	767,475	+115.279%
2025-01-08	15.5700	16.0600	15.42000	16.0500	+4.424%	890,263	+114.206%
2025-01-07	15.3600	15.6600	15.21000	15.3700	+0.655%	945,453	+123.682%
2025-01-06	15.5300	15.5500	15.18890	15.2700	-1.674%	540,175	+125.147%
2025-01-03	15.7000	15.7000	15.48500	15.5300	-1.020%	438,244	+121.378%
2025-01-02	15.3000	15.7400	15.22000	15.6900	+5.514%	584,521	+119.120%
2024-12-31	14.6800	14.9700	14.61000	14.8700	+1.156%	1,002,234	+131.204%
2024-12-30	14.8700	14.9110	14.55000	14.7000	-1.804%	856,702	+133.878%
2024-12-27	14.8700	15.0200	14.74000	14.9700	-0.795%	548,283	+129.659%
2024-12-26	15.0700	15.2150	14.98000	15.0900	+0.332%	478,000	+127.833%
2024-12-24	15.1700	15.2200	14.95000	15.0400	-0.922%	412,161	+128.590%
2024-12-23	15.0900	15.2500	14.93000	15.1800	-0.066%	887,672	+126.482%
2024-12-20	15.0500	15.3600	15.05000	15.1900	+1.470%	2,360,821	+126.333%
2024-12-19	15.1600	15.3100	14.90500	14.9700	-1.318%	807,309	+129.659%
2024-12-18	15.9100	15.9752	15.13500	15.1700	-4.831%	844,321	+126.632%
2024-12-17	15.7400	15.9800	15.52080	15.9400	-0.188%	925,103	+115.684%
2024-12-16	16.0200	16.1300	15.87000	15.9700	+0.063%	677,608	+115.279%
2024-12-13	16.3500	16.4400	15.87000	15.9600	-3.448%	928,305	+115.414%
2024-12-12	16.8200	17.0050	16.53000	16.5300	-4.118%	903,928	+107.985%
2024-12-11	16.7600	17.3746	16.75000	17.2400	+3.544%	892,991	+99.420%
2024-12-10	16.7100	16.8100	16.50000	16.6500	+0.726%	568,525	+106.486%
2024-12-09	16.4200	16.9900	16.33000	16.5300	+4.422%	1,049,425	+107.985%
2024-12-06	16.2100	16.2100	15.75000	15.8300	-2.163%	660,932	+117.183%
2024-12-05	16.3200	16.5300	16.15000	16.1800	-0.308%	697,973	+112.485%
2024-12-04	16.1900	16.5000	16.15000	16.2300	0.000%	1,133,137	+111.830%
2024-12-03	16.0000	16.3700	15.99000	16.2300	+2.787%	960,572	+111.830%
2024-12-02	15.8900	15.9200	15.60000	15.7900	-1.313%	1,033,456	+117.733%
2024-11-29	15.9200	16.2200	15.81000	16.0000	+0.756%	376,706	+114.875%
2024-11-27	15.8200	16.0250	15.77000	15.8800	+1.146%	736,561	+116.499%
2024-11-26	15.6300	15.7200	15.50100	15.7000	+0.064%	701,583	+118.981%
2024-11-25	16.1000	16.1000	15.65500	15.6900	-5.254%	1,050,620	+119.120%
2024-11-22	16.7400	16.7500	16.47000	16.5600	-0.600%	793,827	+107.609%
2024-11-21	16.3900	16.6800	16.18000	16.6600	+2.967%	894,383	+106.363%
2024-11-20	16.2900	16.4100	16.12000	16.1800	-0.919%	966,732	+112.485%
2024-11-19	16.1500	16.3350	15.97000	16.3300	+2.126%	751,990	+110.533%
2024-11-18	15.7800	16.1600	15.66000	15.9900	+5.197%	1,210,155	+115.009%
2024-11-15	15.4700	15.5900	15.07500	15.2000	-0.589%	2,403,755	+126.184%
2024-11-14	15.2200	15.4400	15.15000	15.2900	-0.456%	2,412,037	+124.853%
2024-11-13	15.5100	15.7100	15.23930	15.3600	-0.065%	1,747,074	+123.828%
2024-11-12	15.2500	15.5300	15.19000	15.3700	-1.158%	1,405,273	+123.682%
2024-11-11	15.9800	16.1800	15.22000	15.5500	-6.607%	2,587,535	+121.093%
2024-11-08	16.5200	16.7300	16.27000	16.6500	-0.538%	1,150,082	+106.486%
2024-11-07	16.2900	16.8200	16.08000	16.7400	+3.333%	1,255,878	+105.376%
2024-11-06	15.6500	16.3479	15.41000	16.2000	-1.280%	1,509,862	+112.222%
2024-11-05	16.5700	16.6600	16.15500	16.4100	-0.304%	1,341,653	+109.506%
2024-11-04	16.3400	16.7900	16.19000	16.4600	+0.734%	1,596,302	+108.870%
2024-11-01	17.4900	17.8499	16.30000	16.3400	-5.930%	3,124,425	+110.404%
2024-10-31	17.6200	17.7100	17.18000	17.3700	-3.285%	1,236,056	+97.927%
2024-10-30	18.0400	18.0400	17.56000	17.9600	-0.278%	1,329,360	+91.425%
2024-10-29	17.3200	18.0600	17.29400	18.0100	+5.137%	1,354,946	+90.894%
2024-10-28	17.3800	17.4400	17.13000	17.1300	-1.438%	976,485	+100.701%
2024-10-25	17.8900	17.9000	17.36000	17.3800	-3.391%	1,376,076	+97.814%
2024-10-24	18.2000	18.2500	17.54500	17.9900	-0.827%	1,144,400	+91.106%
2024-10-23	18.2800	18.5418	17.96000	18.1400	-2.787%	1,075,682	+89.526%
2024-10-22	18.6700	18.7700	18.43000	18.6600	+0.865%	1,111,950	+84.244%
2024-10-21	18.8700	19.0600	18.42500	18.5000	-0.644%	1,531,609	+85.838%
2024-10-18	18.3000	18.7950	18.17000	18.6200	+3.387%	2,338,769	+84.640%
2024-10-17	18.0200	18.2200	17.93500	18.0100	+0.558%	1,149,352	+90.894%
2024-10-16	18.0800	18.3325	17.90000	17.9100	+0.112%	1,170,380	+91.960%
2024-10-15	17.7400	18.0800	17.70000	17.8900	+0.959%	1,213,285	+92.174%
2024-10-14	17.4400	17.7300	17.40000	17.7200	+1.199%	1,205,426	+94.018%
2024-10-11	17.1500	17.5500	16.96000	17.5100	+3.061%	1,601,209	+96.345%
2024-10-10	16.7300	17.0200	16.63000	16.9900	+2.659%	982,649	+102.354%
2024-10-09	16.5700	16.6350	16.25000	16.5500	-1.488%	920,793	+107.734%
2024-10-08	16.6000	16.8260	16.42000	16.8000	+0.239%	837,355	+104.643%
2024-10-07	17.0800	17.0900	16.67500	16.7600	-3.065%	1,316,775	+105.131%
2024-10-04	17.4800	17.8650	17.25500	17.2900	-1.425%	1,237,397	+98.843%
2024-10-03	17.3800	17.6300	17.29000	17.5400	-0.510%	1,237,019	+96.009%
2024-10-02	17.5400	17.9100	17.46000	17.6300	+0.170%	1,658,714	+95.009%
2024-10-01	17.6400	18.0900	17.51500	17.6000	+1.324%	1,923,247	+95.341%
2024-09-30	17.3700	17.5150	17.11000	17.3700	-1.307%	1,295,174	+97.927%
2024-09-27	18.4300	18.5481	17.56000	17.6000	-4.762%	1,890,738	+95.341%
2024-09-26	18.4600	18.8498	18.40000	18.4800	+1.094%	1,998,463	+86.039%
2024-09-25	17.9000	18.2900	17.83000	18.2800	+2.066%	2,231,538	+88.074%
2024-09-24	17.8000	18.0799	17.56000	17.9100	+2.109%	1,533,873	+91.960%
2024-09-23	17.6400	18.0000	17.50000	17.5400	0.000%	1,246,887	+96.009%
2024-09-20	17.4800	17.7300	17.36000	17.5400	+1.446%	1,733,164	+96.009%
2024-09-19	17.5400	17.5500	17.09000	17.2900	+1.348%	1,228,415	+98.843%
2024-09-18	17.4600	17.9799	17.04000	17.0600	-1.841%	1,444,804	+101.524%
2024-09-17	17.6300	17.6800	17.26000	17.3800	-2.140%	929,162	+97.814%
2024-09-16	17.9900	18.0500	17.57000	17.7600	-1.278%	878,788	+93.581%
2024-09-13	18.0000	18.1500	17.73000	17.9900	+1.124%	1,280,373	+91.106%
2024-09-12	17.3400	17.9250	17.13000	17.7900	+5.516%	1,505,945	+93.255%
2024-09-11	16.4400	16.8900	16.42000	16.8600	+2.306%	1,009,715	+103.915%
2024-09-10	16.0200	16.5050	15.95800	16.4800	+2.615%	793,554	+108.617%
2024-09-09	15.8700	16.1300	15.87000	16.0600	+1.517%	525,529	+114.072%
2024-09-06	16.3200	16.4150	15.69000	15.8200	-3.595%	1,019,073	+117.320%
2024-09-05	16.3700	16.5700	16.25000	16.4100	+1.799%	735,684	+109.506%
2024-09-04	16.1900	16.3600	16.05500	16.1200	-1.407%	1,002,048	+113.275%
2024-09-03	17.0900	17.1100	16.23000	16.3500	-5.217%	1,812,764	+110.275%
2024-08-30	17.2800	17.3899	17.04500	17.2500	-0.289%	1,136,614	+99.304%
2024-08-29	17.2800	17.4700	17.24000	17.3000	+0.698%	573,102	+98.728%
2024-08-28	17.4900	17.5600	17.05500	17.1800	-3.157%	1,039,315	+100.116%
2024-08-27	17.5600	17.7400	17.45000	17.7400	-0.056%	732,045	+93.799%
2024-08-26	17.8900	17.9499	17.67000	17.7500	+0.056%	561,900	+93.690%
2024-08-23	17.7700	18.0000	17.64000	17.7400	+0.910%	890,463	+93.799%
2024-08-22	17.7100	17.7400	17.35000	17.5800	-1.952%	926,095	+95.563%
2024-08-21	17.9200	17.9900	17.64000	17.9300	+0.056%	759,448	+91.746%
2024-08-20	18.3100	18.3800	17.71500	17.9200	-0.555%	1,291,468	+91.853%
2024-08-19	17.5900	18.1400	17.43000	18.0200	+1.923%	1,498,363	+90.788%
2024-08-16	17.6000	17.7250	17.31500	17.6800	+1.902%	1,379,849	+94.457%
2024-08-15	17.3000	17.4800	16.75500	17.3500	+0.990%	1,773,132	+98.156%
2024-08-14	17.1100	17.4300	16.95000	17.1800	+0.350%	1,619,374	+100.116%
2024-08-13	16.8600	17.2800	16.80000	17.1200	+1.182%	1,853,343	+100.818%
2024-08-12	16.3700	17.0010	16.34000	16.9200	+4.638%	1,465,484	+103.191%
2024-08-09	16.1200	16.1700	15.77000	16.1700	+1.570%	820,198	+112.616%
2024-08-08	15.6600	16.1100	15.53000	15.9200	+2.842%	1,367,768	+115.955%
2024-08-07	16.1000	16.1999	15.41000	15.4800	-2.580%	1,458,181	+122.093%
2024-08-06	16.0000	16.3700	15.77560	15.8900	-1.366%	1,862,153	+116.362%
2024-08-05	15.6700	16.5200	15.34000	16.1100	-4.335%	2,575,962	+113.408%
2024-08-02	16.9600	17.3000	16.39200	16.8400	+0.537%	3,660,968	+104.157%
2024-08-01	16.9600	17.1343	16.40500	16.7500	-1.238%	1,278,720	+105.254%
2024-07-31	16.9200	17.0200	16.67000	16.9600	+2.046%	1,375,583	+102.712%
2024-07-30	16.6100	16.8400	16.41000	16.6200	+0.362%	836,745	+106.859%
2024-07-29	16.1000	16.5799	16.06000	16.5600	+3.435%	1,131,478	+107.609%
2024-07-26	16.1900	16.4600	15.91000	16.0100	+2.040%	1,129,090	+114.741%
2024-07-25	15.8300	15.8900	15.56000	15.6900	-3.801%	1,053,314	+119.120%
2024-07-24	16.7400	16.9900	16.29000	16.3100	-1.391%	896,470	+110.791%
2024-07-23	16.5300	16.6200	16.38000	16.5400	+0.792%	871,550	+107.860%
2024-07-22	16.3300	16.4800	16.11000	16.4100	-0.182%	1,063,700	+109.506%
2024-07-19	16.2000	16.6200	16.10000	16.4400	-1.616%	1,245,113	+109.124%
2024-07-18	16.9500	16.9500	16.60000	16.7100	-0.417%	855,919	+105.745%
2024-07-17	17.1200	17.2800	16.78000	16.7800	-1.871%	1,278,969	+104.887%
2024-07-16	16.8300	17.2400	16.74000	17.1000	+2.703%	2,199,683	+101.053%
2024-07-15	16.6100	16.8651	16.46000	16.6500	+0.604%	1,481,135	+106.486%
2024-07-12	16.3700	16.5700	16.28500	16.5500	-0.241%	1,454,702	+107.734%
2024-07-11	16.6600	16.7200	16.20000	16.5900	+2.597%	1,622,858	+107.233%
2024-07-10	16.1800	16.3489	16.09020	16.1700	+0.810%	908,305	+112.616%
2024-07-09	16.0000	16.1250	15.80000	16.0400	-0.125%	615,013	+114.339%
2024-07-08	15.7600	16.0800	15.65000	16.0600	+1.453%	948,125	+114.072%
2024-07-05	15.6900	16.0700	15.64500	15.8300	+2.327%	1,122,213	+117.183%
2024-07-03	15.0000	15.7000	15.00000	15.4700	+4.386%	892,568	+122.237%
2024-07-02	14.6600	14.8200	14.49500	14.8200	+0.954%	887,884	+131.984%
2024-07-01	14.8500	14.9500	14.68000	14.6800	-0.744%	564,952	+134.196%
2024-06-28	14.9800	14.9800	14.65000	14.7900	-0.135%	812,926	+132.454%

document.getElementById("VzhR4g").onerror = function(){this.style.display='none';}; .dark-mode .pBjT4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBjT4Q{ color: #333333; background-color: white; border: 2px solid #333333; }EGOEldorado Gold Corporationstock NYSE

EGO
Eldorado Gold Corporation
stock NYSE