Dark

EGO
Eldorado Gold Corporation
stock NYSE

At Close

Sep 23, 2026 3:59:56 PM EDT

42.86USD-4.437%(-1.99)2,771,643

36.53Bid 48.64Ask 12.11Spread

Pre-market

Sep 23, 2026 8:00:30 AM EDT

43.44USD-3.144%(-1.41)100

After-hours

Sep 23, 2026 4:48:30 PM EDT

43.00USD+0.327%(+0.14)34,855

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	43.3500	43.600000	42.49000	42.8600	-4.437%	2,771,643	0.000%
2026-09-22	43.3000	45.380000	43.30000	44.8500	+5.853%	3,673,033	-4.437%
2026-09-21	43.5400	43.540000	42.09000	42.3700	-1.967%	2,033,890	+1.156%
2026-09-18	42.7400	43.600000	42.25000	43.2200	+1.958%	9,057,941	-0.833%
2026-09-17	41.9900	42.720000	41.05500	42.3900	+4.486%	3,836,642	+1.109%
2026-09-16	41.1200	42.060000	39.75000	40.5700	+0.895%	4,589,782	+5.645%
2026-09-15	41.5300	41.720000	39.70000	40.2100	-2.308%	2,892,888	+6.590%
2026-09-14	41.6400	41.850000	40.48000	41.1600	-5.920%	3,666,655	+4.130%
2026-09-11	43.5300	44.525000	43.23500	43.7500	+2.244%	1,010,101	-2.034%
2026-09-10	42.8400	43.730000	42.51000	42.7900	-4.015%	2,161,268	+0.164%
2026-09-09	44.9900	45.730000	44.30000	44.5800	+1.595%	1,853,561	-3.858%
2026-09-08	43.0600	44.380000	43.03000	43.8800	+1.999%	1,291,487	-2.325%
2026-09-04	42.7200	43.380000	42.33000	43.0200	-1.758%	1,578,706	-0.372%
2026-09-03	44.6800	44.770000	43.25000	43.7900	+1.483%	2,915,017	-2.124%
2026-09-02	43.9200	44.689900	42.85500	43.1500	+0.677%	3,679,945	-0.672%
2026-09-01	43.0000	43.790000	42.18980	42.8600	-4.416%	5,165,693	0.000%
2026-08-31	45.7300	45.730000	44.13000	44.8400	-1.407%	2,474,446	-4.416%
2026-08-28	48.2900	48.300000	45.08000	45.4800	-5.309%	3,099,779	-5.761%
2026-08-27	46.8700	48.370000	46.76500	48.0300	+2.279%	3,238,293	-10.764%
2026-08-26	47.0100	47.810000	46.76000	46.9600	-2.451%	2,834,591	-8.731%
2026-08-25	45.3800	48.365000	45.19000	48.1400	+3.817%	2,779,594	-10.968%
2026-08-24	46.0800	46.750000	45.29000	46.3700	+1.422%	3,453,142	-7.570%
2026-08-21	43.9200	45.865000	43.92000	45.7200	+7.198%	4,391,153	-6.255%
2026-08-20	41.3800	42.790000	41.24000	42.6500	+2.131%	2,823,104	+0.492%
2026-08-19	41.0100	42.279900	40.79500	41.7600	+7.879%	3,629,666	+2.634%
2026-08-18	39.5600	39.770000	38.55000	38.7100	-4.017%	1,828,098	+10.721%
2026-08-17	40.1700	41.680000	40.11500	40.3300	+1.510%	1,887,406	+6.273%
2026-08-14	39.2400	40.230000	38.95000	39.7300	+3.356%	1,724,799	+7.878%
2026-08-13	38.8400	39.360000	38.21000	38.4400	-3.149%	2,133,476	+11.498%
2026-08-12	40.2600	40.415000	39.53540	39.6900	+1.535%	1,994,641	+7.987%
2026-08-11	38.8900	39.623300	38.67500	39.0900	-0.026%	1,907,595	+9.644%
2026-08-10	38.0000	39.550000	37.59000	39.1000	+3.112%	3,030,453	+9.616%
2026-08-07	38.1300	38.607100	37.13000	37.9200	+5.539%	3,003,347	+13.027%
2026-08-06	35.5000	37.110000	35.25000	35.9300	-0.194%	3,575,767	+19.288%
2026-08-05	33.4200	36.480000	33.40000	36.0000	+13.136%	4,266,617	+19.056%
2026-08-04	32.8600	33.380000	31.68000	31.8200	-0.872%	2,476,826	+34.695%
2026-08-03	30.4750	32.410000	29.75000	32.1000	+6.327%	2,377,574	+33.520%
2026-07-31	31.2500	31.750000	29.70000	30.1900	-7.789%	5,911,854	+41.968%
2026-07-30	32.6900	33.120000	32.03000	32.7400	+2.409%	3,932,783	+30.910%
2026-07-29	32.2800	32.800000	30.86000	31.9700	-0.837%	2,144,140	+34.063%
2026-07-28	32.0000	32.250000	30.98000	32.2400	-0.922%	2,001,003	+32.940%
2026-07-27	32.1900	32.860000	31.56500	32.5400	+2.070%	1,273,817	+31.715%
2026-07-24	32.2100	32.650000	31.77500	31.8800	-0.344%	2,196,344	+34.442%
2026-07-23	30.9100	32.010000	30.90000	31.9900	-0.312%	2,356,556	+33.979%
2026-07-22	31.1900	32.785000	31.06000	32.0900	+5.351%	2,197,564	+33.562%
2026-07-21	28.6000	30.830000	28.60000	30.4600	+9.845%	3,190,852	+40.709%
2026-07-20	27.7400	28.056800	27.37000	27.7300	-0.787%	1,055,716	+54.562%
2026-07-17	27.4300	28.220000	27.09000	27.9500	-0.250%	1,808,393	+53.345%
2026-07-16	28.7200	28.780000	27.67500	28.0200	-4.823%	1,511,140	+52.962%
2026-07-15	29.4900	29.970000	28.67000	29.4400	-0.136%	1,368,559	+45.584%
2026-07-14	30.1800	30.280000	29.13000	29.4800	+1.167%	1,540,125	+45.387%
2026-07-13	29.7500	29.970000	28.95000	29.1400	-3.638%	1,534,717	+47.083%
2026-07-10	30.3700	30.720000	30.06000	30.2400	-1.176%	944,203	+41.733%
2026-07-09	30.4200	30.990000	29.99000	30.6000	+2.961%	1,486,601	+40.065%
2026-07-08	31.0200	31.360000	29.07000	29.7200	-7.183%	3,489,255	+44.213%
2026-07-07	33.1400	33.465000	31.78010	32.0200	-4.160%	1,857,623	+33.854%
2026-07-06	34.2000	34.560000	32.92500	33.4100	-0.802%	1,587,010	+28.285%
2026-07-02	32.6400	34.499100	32.64000	33.6800	+6.380%	4,222,087	+27.257%
2026-07-01	31.2600	32.935000	31.12000	31.6600	+1.833%	1,834,695	+35.376%
2026-06-30	31.3000	31.380000	30.36000	31.0900	-0.096%	2,094,996	+37.858%
2026-06-29	30.8600	31.120000	30.53000	31.1200	-0.765%	2,190,280	+37.725%
2026-06-26	30.7000	32.210000	30.70000	31.3600	+3.056%	3,173,048	+36.671%
2026-06-25	30.6300	30.900000	29.85000	30.4300	+2.320%	3,609,388	+40.848%
2026-06-24	30.0000	30.805000	29.27000	29.7400	-5.377%	5,162,568	+44.116%
2026-06-23	31.0100	31.840000	31.00000	31.4300	-2.904%	2,492,497	+36.367%
2026-06-22	31.5100	32.400000	31.41520	32.3700	-2.057%	2,202,682	+32.407%
2026-06-18	34.4200	35.080000	32.67000	33.0500	-3.108%	5,763,029	+29.682%
2026-06-17	34.6300	36.360000	34.07000	34.1100	-1.558%	6,131,857	+25.652%
2026-06-16	34.2100	34.880000	33.89500	34.6500	+2.636%	2,606,277	+23.694%
2026-06-15	32.5050	33.840000	32.50000	33.7600	+10.111%	3,822,159	+26.955%
2026-06-12	30.4200	31.150000	29.95000	30.6600	+2.302%	2,348,435	+39.791%
2026-06-11	27.7400	30.050000	27.74000	29.9700	+7.266%	3,845,930	+43.010%
2026-06-10	28.1500	29.040000	27.81000	27.9400	-4.479%	2,957,278	+53.400%
2026-06-09	30.1900	30.190000	28.18000	29.2500	-2.076%	2,736,300	+46.530%
2026-06-08	29.9300	30.300000	29.72000	29.8700	+0.946%	2,629,701	+43.488%
2026-06-05	31.0300	31.290000	29.52000	29.5900	-7.502%	3,117,086	+44.846%
2026-06-04	32.2300	32.710000	31.74000	31.9900	+1.202%	1,805,675	+33.979%
2026-06-03	32.6700	32.730000	31.36000	31.6100	-5.075%	2,154,908	+35.590%
2026-06-02	33.6800	33.810000	32.54000	33.3000	-0.299%	2,675,471	+28.709%
2026-06-01	32.8100	33.500000	31.81000	33.4000	-1.271%	1,986,563	+28.323%
2026-05-29	32.9600	34.430000	32.69000	33.8300	+2.764%	3,027,042	+26.692%
2026-05-28	31.2900	33.335100	30.91380	32.9200	+4.442%	2,664,115	+30.194%
2026-05-27	31.5200	31.980000	31.35500	31.5200	-2.926%	2,107,244	+35.977%
2026-05-26	32.1600	32.680000	32.04000	32.4700	+3.606%	1,845,791	+31.999%
2026-05-22	31.5400	31.830000	31.00000	31.3400	-1.104%	1,489,755	+36.758%
2026-05-21	31.1800	32.250000	30.90000	31.6900	-0.907%	1,797,033	+35.248%
2026-05-20	30.8000	32.130000	30.38000	31.9800	+5.475%	3,373,935	+34.021%
2026-05-19	31.0900	31.310000	30.17000	30.3200	-4.263%	2,199,252	+41.359%
2026-05-18	31.6800	32.525000	31.36500	31.6700	+0.032%	1,227,094	+35.333%
2026-05-15	32.7000	32.949300	31.55000	31.6600	-7.912%	2,387,120	+35.376%
2026-05-14	35.5100	35.880000	33.90000	34.3800	-3.264%	2,086,347	+24.666%
2026-05-13	35.2500	35.880000	34.93000	35.5400	+0.028%	3,285,887	+20.597%
2026-05-12	33.7500	35.790000	33.50000	35.5300	+3.285%	3,670,382	+20.630%
2026-05-11	34.5600	35.850000	34.11000	34.4000	+0.732%	3,874,438	+24.593%
2026-05-08	33.6100	34.569900	33.49000	34.1500	+3.017%	3,745,274	+25.505%
2026-05-07	32.6000	34.340000	32.46000	33.1500	+4.706%	8,038,827	+29.291%
2026-05-06	30.9300	32.000000	30.93000	31.6600	+7.944%	3,489,770	+35.376%
2026-05-05	29.4400	29.700000	29.12000	29.3300	+1.699%	2,765,148	+46.130%
2026-05-04	29.5000	29.669900	28.50140	28.8400	-3.416%	4,279,504	+48.613%
2026-05-01	30.4100	30.460000	28.99000	29.8600	-3.956%	6,292,738	+43.537%
2026-04-30	30.8800	31.170000	29.98000	31.0900	+4.998%	10,468,241	+37.858%
2026-04-29	30.1800	30.377926	29.41000	29.6100	-3.550%	4,629,174	+44.748%
2026-04-28	31.0000	31.236900	30.13000	30.7000	-3.641%	3,537,974	+39.609%
2026-04-27	31.8000	32.270000	31.57000	31.8600	-0.655%	1,616,156	+34.526%
2026-04-24	32.0000	32.260000	31.59000	32.0700	+1.295%	4,295,864	+33.645%
2026-04-23	31.2800	31.850000	30.94000	31.6600	-0.032%	5,408,472	+35.376%
2026-04-22	32.5750	32.575000	31.49000	31.6700	-0.503%	4,603,320	+35.333%
2026-04-21	33.0200	33.300000	31.66000	31.8300	-5.155%	3,683,233	+34.653%
2026-04-20	33.8200	34.280000	33.37000	33.5600	-2.781%	4,103,504	+27.712%
2026-04-17	34.8600	36.100000	34.48000	34.5200	+0.995%	4,103,068	+24.160%
2026-04-16	35.0900	35.540000	33.65000	34.1800	-1.612%	3,790,194	+25.395%
2026-04-15	36.5100	36.880000	34.23000	34.7400	-4.298%	3,633,722	+23.374%
2026-04-14	37.4200	38.147600	36.26500	36.3000	-1.599%	4,309,767	+18.072%
2026-04-13	35.8000	37.100600	35.80000	36.8900	+1.179%	1,547,405	+16.183%
2026-04-10	36.0000	36.610000	35.81000	36.4600	+2.129%	2,143,927	+17.553%
2026-04-09	35.6700	36.630000	35.09000	35.7000	+0.196%	1,802,210	+20.056%
2026-04-08	37.4000	37.430000	35.15000	35.6300	+1.394%	2,706,293	+20.292%
2026-04-07	35.9600	36.020000	34.59000	35.1400	-2.090%	2,017,033	+21.969%
2026-04-06	35.6600	36.210000	34.96500	35.8900	+0.223%	994,261	+19.420%
2026-04-02	33.5900	36.250000	33.52000	35.8100	-0.886%	1,824,930	+19.687%
2026-04-01	35.8600	36.680000	34.96000	36.1300	+5.243%	3,256,034	+18.627%
2026-03-31	33.3500	34.350000	32.81000	34.3300	+5.990%	2,428,055	+24.847%
2026-03-30	34.7100	34.940000	32.04000	32.3900	-4.172%	3,789,428	+32.325%
2026-03-27	32.9300	34.410000	32.75000	33.8000	+2.300%	2,193,415	+26.805%
2026-03-26	33.1700	34.930000	33.00000	33.0400	-4.204%	2,552,650	+29.722%
2026-03-25	34.9100	34.910000	33.98500	34.4900	+3.948%	2,185,430	+24.268%
2026-03-24	32.5000	33.400000	31.92000	33.1800	+0.698%	2,701,769	+29.174%
2026-03-23	30.6100	33.390000	30.40000	32.9500	+4.936%	3,931,933	+30.076%
2026-03-20	32.3600	32.570000	30.80000	31.4000	-2.937%	3,724,664	+36.497%
2026-03-19	32.1800	32.490000	31.01700	32.3500	-6.503%	5,408,033	+32.488%
2026-03-18	35.9200	36.350000	34.31000	34.6000	-6.789%	3,419,585	+23.873%
2026-03-17	37.8100	38.305000	36.81000	37.1200	-1.250%	1,483,427	+15.463%
2026-03-16	36.8000	37.900000	36.58000	37.5900	+2.230%	1,504,416	+14.020%
2026-03-13	38.6300	38.720000	36.56000	36.7700	-5.281%	1,945,612	+16.562%
2026-03-12	40.4000	40.420000	38.62000	38.8200	-4.900%	1,616,679	+10.407%
2026-03-11	41.4700	41.960000	40.38000	40.8200	-3.930%	1,405,987	+4.998%
2026-03-10	41.7500	42.940000	41.37000	42.4900	+4.758%	3,344,329	+0.871%
2026-03-09	39.0700	40.650000	38.24500	40.5600	+0.247%	2,598,084	+5.671%
2026-03-06	39.6900	40.754800	39.03110	40.4600	-0.025%	2,695,927	+5.932%
2026-03-05	41.0000	41.060000	39.30000	40.4700	-2.810%	1,894,260	+5.906%
2026-03-04	42.5300	42.740000	41.21000	41.6400	-0.549%	1,701,068	+2.930%
2026-03-03	43.6900	43.700000	40.74500	41.8700	-9.627%	2,544,635	+2.364%
2026-03-02	46.6500	47.140000	44.90000	46.3300	-0.194%	1,756,968	-7.490%
2026-02-27	45.9800	46.790000	45.32500	46.4200	+1.955%	1,815,001	-7.669%
2026-02-26	44.0100	45.590000	43.46000	45.5300	+2.545%	2,021,840	-5.864%
2026-02-25	43.8100	44.760000	43.13000	44.4000	+2.375%	2,177,502	-3.468%
2026-02-24	42.5900	43.880000	41.80000	43.3700	-1.207%	1,992,273	-1.176%
2026-02-23	43.5600	44.670000	43.27590	43.9000	+2.093%	2,923,273	-2.369%
2026-02-20	44.3400	44.340000	42.42000	43.0000	-9.721%	9,789,938	-0.326%
2026-02-19	46.5000	47.840000	46.20000	47.6300	+1.622%	1,870,428	-10.015%
2026-02-18	46.5000	47.190000	45.94500	46.8700	+3.397%	1,879,018	-8.556%
2026-02-17	44.3900	45.960000	43.23000	45.3300	-4.307%	3,429,919	-5.449%
2026-02-13	45.9000	48.200000	45.37000	47.3700	+4.917%	3,237,904	-9.521%
2026-02-12	45.8200	47.980000	44.81000	45.1500	-2.484%	5,292,441	-5.072%
2026-02-11	44.4900	46.310000	43.19000	46.3000	+6.412%	2,403,592	-7.430%
2026-02-10	42.0100	43.750000	41.57000	43.5100	+3.645%	2,266,159	-1.494%
2026-02-09	39.9100	42.200000	39.74500	41.9800	+7.586%	2,436,024	+2.096%
2026-02-06	38.2800	39.120000	37.85000	39.0200	+5.488%	1,689,376	+9.841%
2026-02-05	37.7800	39.160000	36.75000	36.9900	-6.943%	2,944,580	+15.869%
2026-02-04	40.4300	40.794700	38.54000	39.7500	+0.252%	4,403,294	+7.824%
2026-02-03	41.3000	41.860000	38.90000	39.6500	+1.355%	4,744,048	+8.096%
2026-02-02	39.0950	39.598000	36.40000	39.1200	-8.854%	7,530,426	+9.560%
2026-01-30	43.8500	45.930000	42.35000	42.9200	-10.880%	3,567,723	-0.140%
2026-01-29	51.1100	51.160000	46.81010	48.1600	-3.118%	2,249,248	-11.005%
2026-01-28	49.2000	50.400000	48.18000	49.7100	+3.069%	2,610,960	-13.780%
2026-01-27	48.2400	48.680000	46.08000	48.2300	+0.125%	2,722,353	-11.134%
2026-01-26	49.0400	50.670000	47.24000	48.1700	+4.264%	3,519,773	-11.023%
2026-01-23	45.5200	46.480000	44.90000	46.2000	+2.280%	1,825,242	-7.229%
2026-01-22	45.2500	46.440000	44.86000	45.1700	+0.713%	2,890,481	-5.114%
2026-01-21	44.3500	46.360000	43.90000	44.8500	+4.570%	3,004,491	-4.437%
2026-01-20	42.0000	42.970000	41.90000	42.8900	+6.480%	2,465,102	-0.070%
2026-01-16	40.1400	40.635000	39.45000	40.2800	-0.813%	1,256,942	+6.405%
2026-01-15	40.5600	41.180000	40.21000	40.6100	-0.733%	1,163,084	+5.541%
2026-01-14	41.4600	41.670000	40.26000	40.9100	-0.049%	1,541,653	+4.767%
2026-01-13	40.9100	41.227400	40.20000	40.9300	+2.019%	1,665,130	+4.715%
2026-01-12	39.4300	40.310000	39.00000	40.1200	+4.807%	1,457,958	+6.830%
2026-01-09	38.1000	38.850000	37.94000	38.2800	+0.949%	1,139,519	+11.964%
2026-01-08	37.4300	37.970000	36.57000	37.9200	-0.237%	1,363,858	+13.027%
2026-01-07	36.7500	38.030000	36.11070	38.0100	+0.556%	1,295,584	+12.760%
2026-01-06	36.9400	38.040000	36.82000	37.8000	+3.789%	2,137,606	+13.386%
2026-01-05	36.1700	37.430100	36.03480	36.4200	+2.823%	1,909,458	+17.683%
2026-01-02	36.5100	36.600000	34.35030	35.4200	-1.392%	1,176,404	+21.005%
2025-12-31	36.0000	36.695000	35.92000	35.9200	-0.581%	1,240,953	+19.321%
2025-12-30	36.7100	36.750000	35.94000	36.1300	+1.204%	1,228,483	+18.627%
2025-12-29	35.4100	36.220000	35.19000	35.7000	-3.981%	1,330,367	+20.056%
2025-12-26	37.2700	37.360000	36.63000	37.1800	+0.950%	776,578	+15.277%
2025-12-24	37.2100	37.260000	36.45000	36.8300	-1.498%	448,421	+16.373%
2025-12-23	37.3900	37.590000	36.68000	37.3900	+0.863%	1,043,770	+14.630%
2025-12-22	36.6500	37.480000	36.41000	37.0700	+4.334%	1,448,558	+15.619%
2025-12-19	34.6100	35.860000	34.60000	35.5300	+2.658%	4,615,253	+20.630%
2025-12-18	34.1500	35.150000	33.93000	34.6100	+0.728%	1,354,046	+23.837%
2025-12-17	34.8200	34.820000	33.67000	34.3600	-0.145%	1,404,535	+24.738%
2025-12-16	34.4800	35.019900	34.13000	34.4100	+0.204%	2,158,752	+24.557%
2025-12-15	35.0000	35.070000	33.75000	34.3400	-0.923%	1,956,778	+24.811%
2025-12-12	35.8900	36.000000	33.95000	34.6600	-1.197%	2,447,336	+23.658%
2025-12-11	33.4800	35.690000	33.38000	35.0800	+4.498%	2,765,002	+22.178%
2025-12-10	32.5600	33.930000	32.31010	33.5700	+3.739%	3,097,168	+27.674%
2025-12-09	30.9600	32.700000	30.92000	32.3600	+4.827%	1,921,612	+32.447%
2025-12-08	31.1300	31.510000	30.80000	30.8700	-0.740%	1,969,741	+38.840%
2025-12-05	31.6000	32.060000	30.85000	31.1000	-0.607%	1,597,941	+37.814%
2025-12-04	30.5500	31.500000	30.51000	31.2900	+1.756%	1,037,513	+36.977%
2025-12-03	31.2000	31.570000	30.68000	30.7500	0.000%	1,327,325	+39.382%
2025-12-02	31.1500	31.305000	30.01000	30.7500	-1.663%	1,570,439	+39.382%
2025-12-01	31.7500	31.840000	31.21000	31.2700	-0.128%	1,681,727	+37.064%
2025-11-28	31.3300	31.425000	30.75000	31.3100	+2.053%	889,229	+36.889%
2025-11-26	29.5800	30.870000	29.45000	30.6800	+5.647%	1,189,570	+39.700%
2025-11-25	28.4500	29.630000	28.41010	29.0400	+1.044%	1,834,408	+47.590%
2025-11-24	27.3000	28.780000	27.13000	28.7400	+5.895%	1,491,966	+49.130%
2025-11-21	26.7300	27.610000	26.59000	27.1400	+1.231%	1,391,531	+57.922%
2025-11-20	28.3800	28.610000	26.78000	26.8100	-5.532%	1,895,897	+59.866%
2025-11-19	28.5000	28.830000	27.73000	28.3800	+1.648%	1,078,797	+51.022%
2025-11-18	27.8000	28.225000	27.34500	27.9200	+1.527%	1,023,199	+53.510%
2025-11-17	27.5900	28.230000	27.17000	27.5000	-1.469%	1,512,453	+55.855%
2025-11-14	26.8500	28.050000	26.56000	27.9100	-0.993%	1,267,118	+53.565%
2025-11-13	29.1300	29.210000	28.02000	28.1900	-2.423%	1,960,364	+52.040%
2025-11-12	28.2400	29.110000	27.86000	28.8900	+2.738%	1,621,624	+48.356%
2025-11-11	28.2100	28.255000	27.59000	28.1200	+0.071%	854,377	+52.418%
2025-11-10	27.7300	28.230000	27.46290	28.1000	+4.929%	1,768,580	+52.527%
2025-11-07	26.4100	26.799000	26.02200	26.7800	+1.941%	1,084,407	+60.045%
2025-11-06	26.6200	27.180000	26.23000	26.2700	-0.831%	1,418,384	+63.152%
2025-11-05	25.4600	26.680000	25.33000	26.4900	+6.258%	3,020,403	+61.797%
2025-11-04	25.1300	25.510000	24.60000	24.9300	-3.372%	2,425,530	+71.921%
2025-11-03	25.5500	26.140000	25.29500	25.8000	+0.624%	1,881,273	+66.124%
2025-10-31	24.8500	25.760000	24.57000	25.6400	+0.510%	2,152,112	+67.161%
2025-10-30	25.1700	25.790000	25.09000	25.5100	+1.674%	1,475,101	+68.013%
2025-10-29	25.8000	25.828000	25.00000	25.0900	+0.080%	1,302,641	+70.825%
2025-10-28	24.4700	25.205000	24.44000	25.0700	-0.120%	1,866,550	+70.961%
2025-10-27	25.1800	25.555200	24.52330	25.1000	-3.610%	3,371,841	+70.757%
2025-10-24	25.7000	26.360000	25.58000	26.0400	-0.800%	1,231,892	+64.593%
2025-10-23	26.9600	27.030000	26.15500	26.2500	+0.114%	1,366,216	+63.276%
2025-10-22	25.4500	26.590000	25.20010	26.2200	+1.865%	2,374,218	+63.463%
2025-10-21	26.6900	27.090000	25.27000	25.7400	-10.438%	2,613,491	+66.511%
2025-10-20	28.8100	28.930000	28.28000	28.7400	+1.987%	2,551,001	+49.130%
2025-10-17	30.2300	30.275000	28.02000	28.1800	-8.655%	2,668,252	+52.094%
2025-10-16	29.5600	30.890000	29.29000	30.8500	+5.723%	4,520,275	+38.930%
2025-10-15	28.6400	29.379000	28.49000	29.1800	+3.000%	2,471,913	+46.881%
2025-10-14	28.3000	29.020000	28.15000	28.3300	-1.495%	2,436,143	+51.288%
2025-10-13	28.4400	29.257300	28.40000	28.7600	+4.203%	1,762,800	+49.026%
2025-10-10	27.6000	28.020000	27.34000	27.6000	+0.951%	3,280,197	+55.290%
2025-10-09	29.1000	29.140000	27.02000	27.3400	-5.854%	3,291,939	+56.767%
2025-10-08	29.9900	30.000000	28.82900	29.0400	-0.172%	2,809,435	+47.590%
2025-10-07	29.7900	29.921100	28.87000	29.0900	-2.611%	1,809,901	+47.336%
2025-10-06	29.4000	29.990000	29.40000	29.8700	+2.470%	4,379,914	+43.488%
2025-10-03	29.4100	29.445000	28.90000	29.1500	-0.274%	1,815,503	+47.033%
2025-10-02	29.7600	29.905000	28.17310	29.2300	-0.747%	1,591,876	+46.630%
2025-10-01	29.0700	29.570000	28.86000	29.4500	+1.938%	2,212,852	+45.535%
2025-09-30	28.1300	29.220000	27.96000	28.8900	+1.475%	2,073,115	+48.356%
2025-09-29	29.5000	29.580000	28.43000	28.4700	-1.317%	3,120,209	+50.544%
2025-09-26	28.7500	29.070000	28.37000	28.8500	+1.051%	3,902,037	+48.562%
2025-09-25	28.2600	28.760000	28.07000	28.5500	+1.783%	3,222,201	+50.123%
2025-09-24	28.6600	29.000000	27.99000	28.0500	-1.957%	1,679,699	+52.799%
2025-09-23	28.7600	29.240000	28.36530	28.6100	+0.386%	2,181,865	+49.808%
2025-09-22	28.3400	28.585000	27.89000	28.5000	+2.114%	2,218,791	+50.386%
2025-09-19	26.8500	27.940000	26.85000	27.9100	+3.409%	6,319,456	+53.565%
2025-09-18	26.9000	27.060000	26.48000	26.9900	-0.111%	1,665,783	+58.800%
2025-09-17	26.9000	27.620000	26.77050	27.0200	-0.844%	1,608,618	+58.623%
2025-09-16	28.0000	28.220000	27.25000	27.2500	-3.471%	2,461,519	+57.284%
2025-09-15	28.2550	28.660000	28.06000	28.2300	+0.606%	2,126,971	+51.824%
2025-09-12	27.6600	28.230000	27.59500	28.0600	+1.409%	2,061,342	+52.744%
2025-09-11	26.5500	27.710000	26.27000	27.6700	+3.208%	1,686,925	+54.897%
2025-09-10	26.4700	26.975000	26.46250	26.8100	+2.367%	1,618,753	+59.866%
2025-09-09	26.4700	26.750000	26.03420	26.1900	-0.456%	1,151,043	+63.650%
2025-09-08	26.5000	26.605000	26.14000	26.3100	+0.727%	2,154,952	+62.904%
2025-09-05	25.5600	26.170000	25.33200	26.1200	+3.692%	1,775,273	+64.089%
2025-09-04	25.2000	25.665000	25.11020	25.1900	-1.177%	1,781,594	+70.147%
2025-09-03	25.7500	26.130000	25.24000	25.4900	+0.236%	2,325,711	+68.144%
2025-09-02	25.1800	25.550000	24.36000	25.4300	+2.623%	2,487,190	+68.541%
2025-08-29	24.0000	25.000000	23.95000	24.7800	+2.950%	1,328,980	+72.962%
2025-08-28	24.2700	24.340000	23.81000	24.0700	-0.865%	1,230,526	+78.064%
2025-08-27	24.0600	24.325000	23.83000	24.2800	-0.082%	1,020,369	+76.524%
2025-08-26	23.4100	24.330000	23.41000	24.3000	+4.158%	1,569,291	+76.379%
2025-08-25	23.5700	23.700000	23.33000	23.3300	-0.681%	683,367	+83.712%
2025-08-22	22.8400	23.735000	22.66000	23.4900	+1.776%	1,190,201	+82.461%
2025-08-21	22.6400	23.100000	22.53000	23.0800	+2.214%	1,248,375	+85.702%
2025-08-20	22.2700	22.630000	22.14500	22.5800	+2.450%	1,231,065	+89.814%
2025-08-19	22.6900	22.755000	21.84000	22.0400	-3.881%	1,310,506	+94.465%
2025-08-18	22.9500	23.040000	22.64000	22.9300	+0.438%	838,618	+86.917%
2025-08-15	22.4700	23.100000	22.24300	22.8300	+1.647%	1,322,362	+87.735%
2025-08-14	22.4600	22.630000	22.23000	22.4600	-0.795%	1,415,255	+90.828%
2025-08-13	22.7500	22.790000	22.50040	22.6400	+0.757%	1,362,334	+89.311%
2025-08-12	22.4900	22.550000	22.18100	22.4700	+0.492%	814,552	+90.743%
2025-08-11	21.9000	22.540000	21.54000	22.3600	-1.062%	1,226,349	+91.682%
2025-08-08	23.3700	23.460000	22.39500	22.6000	-2.080%	2,058,453	+89.646%
2025-08-07	23.5000	23.580000	23.02000	23.0800	-0.944%	1,660,418	+85.702%
2025-08-06	23.0300	23.390000	22.85000	23.3000	+1.260%	2,076,411	+83.948%
2025-08-05	21.4100	23.120000	21.41000	23.0100	+6.135%	3,735,928	+86.267%
2025-08-04	21.2200	21.861600	21.22000	21.6800	+3.238%	1,619,433	+97.694%
2025-08-01	20.7100	21.820000	20.67000	21.0000	+2.439%	3,707,012	+104.095%
2025-07-31	20.5600	20.850000	20.39000	20.5000	+0.098%	2,443,846	+109.073%
2025-07-30	20.9400	21.240000	20.39500	20.4800	-2.476%	1,755,522	+109.277%
2025-07-29	20.6100	21.010000	20.48000	21.0000	+2.840%	1,189,023	+104.095%
2025-07-28	20.4400	20.520000	20.17000	20.4200	-1.353%	1,247,823	+109.892%
2025-07-25	20.3900	20.720000	20.15280	20.7000	+1.124%	1,683,021	+107.053%
2025-07-24	20.6600	20.820000	20.19000	20.4700	-2.151%	901,956	+109.380%
2025-07-23	20.7600	21.130000	20.72000	20.9200	-0.191%	2,463,779	+104.876%
2025-07-22	20.7500	21.000000	20.57000	20.9600	+2.594%	3,023,478	+104.485%
2025-07-21	20.2500	20.815000	20.17000	20.4300	+3.443%	1,855,968	+109.790%
2025-07-18	20.2300	20.250100	19.70000	19.7500	-1.888%	1,060,586	+117.013%
2025-07-17	19.9800	20.245000	19.71000	20.1300	-1.081%	1,036,362	+112.916%
2025-07-16	20.4100	20.520000	19.91000	20.3500	-0.098%	1,290,488	+110.614%
2025-07-15	20.6500	20.650000	20.05000	20.3700	-0.683%	1,282,380	+110.407%
2025-07-14	20.4700	20.790000	20.41500	20.5100	+0.146%	1,612,731	+108.971%
2025-07-11	20.1800	20.559900	20.04000	20.4800	+2.708%	1,382,740	+109.277%
2025-07-10	20.1000	20.225000	19.83500	19.9400	+0.251%	1,178,492	+114.945%
2025-07-09	19.8500	19.970000	19.62000	19.8900	+0.252%	1,524,362	+115.485%
2025-07-08	20.9200	20.920000	19.67500	19.8400	-4.981%	1,783,828	+116.028%
2025-07-07	20.4600	20.880000	20.17000	20.8800	+0.530%	1,047,477	+105.268%
2025-07-03	20.3200	20.850000	20.30000	20.7700	+0.290%	829,370	+106.355%
2025-07-02	20.6300	20.720000	20.33500	20.7100	+1.719%	1,493,620	+106.953%
2025-07-01	20.7900	20.930000	20.27000	20.3600	+0.098%	1,668,541	+110.511%
2025-06-30	20.0100	20.370000	19.89000	20.3400	+2.365%	1,271,113	+110.718%
2025-06-27	19.9550	20.230000	19.56000	19.8700	-3.497%	2,280,485	+115.702%
2025-06-26	20.5100	20.660000	20.32000	20.5900	+0.537%	1,429,559	+108.159%
2025-06-25	20.3700	20.710000	20.19000	20.4800	+0.491%	1,400,409	+109.277%
2025-06-24	20.3600	20.550000	19.84000	20.3800	-2.999%	2,025,382	+110.304%
2025-06-23	20.8400	21.390000	20.74000	21.0100	+0.864%	2,095,668	+103.998%
2025-06-20	20.7400	21.080000	20.50000	20.8300	-0.478%	2,535,449	+105.761%
2025-06-18	21.1000	21.348400	20.78000	20.9300	-1.087%	1,729,458	+104.778%
2025-06-17	21.3600	21.445000	21.09000	21.1600	-0.564%	1,788,442	+102.552%
2025-06-16	21.3000	21.585000	20.94000	21.2800	-0.839%	2,683,131	+101.410%
2025-06-13	21.5000	21.565000	21.21000	21.4600	+1.131%	2,701,555	+99.720%
2025-06-12	21.4200	21.560000	21.20000	21.2200	+0.903%	1,617,492	+101.979%
2025-06-11	20.8400	21.030000	20.68000	21.0300	+1.154%	2,076,667	+103.804%
2025-06-10	21.1700	21.330000	20.66000	20.7900	-2.211%	1,564,300	+106.157%
2025-06-09	21.2100	21.370000	20.79000	21.2600	+0.615%	1,801,901	+101.599%
2025-06-06	21.4000	21.440000	20.84500	21.1300	-1.767%	2,205,379	+102.840%
2025-06-05	21.5200	21.790000	21.14000	21.5100	+2.673%	2,831,024	+99.256%
2025-06-04	20.9700	21.210000	20.86000	20.9500	+0.048%	1,647,796	+104.582%
2025-06-03	20.6800	20.980000	20.58000	20.9400	-0.286%	2,059,329	+104.680%
2025-06-02	20.6000	21.740000	20.51000	21.0000	+4.530%	2,651,652	+104.095%
2025-05-30	19.8900	20.190000	19.69000	20.0900	+0.500%	2,403,634	+113.340%
2025-05-29	20.0500	20.230000	19.91000	19.9900	-0.498%	993,945	+114.407%
2025-05-28	19.8700	20.130000	19.86000	20.0900	+1.362%	827,300	+113.340%
2025-05-27	19.4500	20.010000	19.31000	19.8200	+0.050%	1,239,980	+116.246%
2025-05-23	19.9800	19.990000	19.37000	19.8100	+1.903%	2,087,716	+116.355%
2025-05-22	19.6400	19.700000	19.29000	19.4400	-1.818%	1,248,339	+120.473%
2025-05-21	19.5700	19.985000	19.39000	19.8000	+2.484%	1,868,770	+116.465%
2025-05-20	18.4800	19.320000	18.40000	19.3200	+4.489%	2,093,822	+121.843%
2025-05-19	18.2300	18.500000	18.15000	18.4900	+3.585%	1,262,978	+131.801%
2025-05-16	17.4300	17.870000	17.41200	17.8500	-0.335%	1,307,780	+140.112%
2025-05-15	17.7200	17.950000	17.43000	17.9100	+2.931%	2,297,523	+139.308%
2025-05-14	17.3650	17.470000	17.18000	17.4000	-1.528%	1,653,321	+146.322%
2025-05-13	17.8800	18.005000	17.58000	17.6700	-1.119%	1,782,231	+142.558%
2025-05-12	18.7700	18.780000	17.70000	17.8700	-9.151%	3,114,315	+139.843%
2025-05-09	19.9100	19.910000	19.34000	19.6700	+0.614%	1,683,544	+117.895%
2025-05-08	19.9800	19.980000	19.49000	19.5500	-2.152%	1,862,824	+119.233%
2025-05-07	20.0200	20.330000	19.70500	19.9800	-2.059%	2,202,449	+114.515%
2025-05-06	19.6300	20.440000	19.42000	20.4000	+7.087%	2,802,737	+110.098%
2025-05-05	18.9500	19.100000	18.62000	19.0500	+4.098%	1,813,264	+124.987%
2025-05-02	18.1900	18.565000	18.02000	18.3000	-1.719%	3,455,456	+134.208%
2025-05-01	18.3000	18.785000	17.76000	18.6200	-1.168%	4,617,806	+130.183%
2025-04-30	18.6200	18.950000	18.49000	18.8400	+0.803%	3,078,726	+127.495%
2025-04-29	19.0400	19.130000	18.56050	18.6900	-2.707%	1,779,036	+129.320%
2025-04-28	18.8500	19.230000	18.66865	19.2100	+0.734%	1,693,546	+123.113%
2025-04-25	18.9000	19.180000	18.85000	19.0700	-1.752%	1,196,466	+124.751%
2025-04-24	19.4800	19.540000	19.08010	19.4100	+1.890%	2,488,034	+120.814%
2025-04-23	18.5800	19.180000	18.37000	19.0500	-2.258%	2,635,312	+124.987%
2025-04-22	19.9100	20.349800	19.41500	19.4900	-1.863%	2,645,599	+119.908%
2025-04-21	20.6000	20.650000	19.56000	19.8600	+0.303%	1,501,421	+115.811%
2025-04-17	19.9100	20.100000	19.68000	19.8000	-1.296%	1,836,278	+116.465%
2025-04-16	19.9300	20.310000	19.84000	20.0600	+3.616%	2,373,586	+113.659%
2025-04-15	19.7500	19.750000	19.20070	19.3600	-0.206%	1,542,803	+121.384%
2025-04-14	19.0500	19.529100	18.76000	19.4000	+0.310%	1,801,538	+120.928%
2025-04-11	18.9800	19.545000	18.87000	19.3400	+7.444%	4,225,317	+121.613%
2025-04-10	17.3800	18.230000	17.28000	18.0000	+5.325%	2,795,290	+138.111%
2025-04-09	16.5000	17.430000	16.20000	17.0900	+9.341%	4,776,366	+150.790%
2025-04-08	16.4500	16.649900	15.44500	15.6300	-0.446%	2,119,370	+174.216%
2025-04-07	15.6800	16.620000	15.30000	15.7000	-2.847%	3,595,216	+172.994%
2025-04-04	17.1500	17.330000	15.95000	16.1600	-8.649%	3,040,551	+165.223%
2025-04-03	17.1300	18.195000	17.11010	17.6900	-1.283%	5,765,798	+142.284%

document.getElementById("L3jvMq").onerror = function(){this.style.display='none';}; .dark-mode .ht7gNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ht7gNq{ color: #333333; background-color: white; border: 2px solid #333333; }EGOEldorado Gold Corporationstock NYSE

EGO
Eldorado Gold Corporation
stock NYSE