5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
+22.75%
6 MONTH PERFORMANCE
+29.20%
YEAR-TO-DATE PERFORMANCE
+12.95%
1 YEAR PERFORMANCE
+45.36%
Eldorado Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.54 | $42.37 (-2.69%) | $43.54 | $42.09 | 2.00 M | $10.73 B |
| 09/18/2026 | $42.74 | $43.22 (1.12%) | $43.60 | $42.25 | 9.06 M | $10.87 B |
| 09/17/2026 | $41.99 | $42.39 (0.95%) | $42.72 | $41.06 | 3.84 M | $10.66 B |
| 09/16/2026 | $41.12 | $40.57 (-1.34%) | $42.06 | $39.75 | 4.59 M | $10.20 B |
| 09/15/2026 | $41.53 | $40.21 (-3.18%) | $41.72 | $39.70 | 2.89 M | $10.11 B |
| 09/14/2026 | $41.64 | $41.16 (-1.15%) | $41.85 | $40.48 | 3.67 M | $10.35 B |
| 09/11/2026 | $43.53 | $43.75 (0.51%) | $44.53 | $43.24 | 1.01 M | $11.00 B |
| 09/10/2026 | $42.84 | $42.79 (-0.12%) | $43.73 | $42.51 | 2.16 M | $10.76 B |
| 09/09/2026 | $44.99 | $44.58 (-0.91%) | $45.73 | $44.30 | 1.85 M | $11.21 B |
| 09/08/2026 | $43.06 | $43.88 (1.9%) | $44.38 | $43.03 | 1.29 M | $11.03 B |
| 09/04/2026 | $42.72 | $43.02 (0.7%) | $43.38 | $42.33 | 1.58 M | $10.82 B |
| 09/03/2026 | $44.68 | $43.79 (-1.99%) | $44.77 | $43.25 | 2.92 M | $11.01 B |
| 09/02/2026 | $43.92 | $43.15 (-1.75%) | $44.69 | $42.86 | 3.68 M | $10.85 B |
| 09/01/2026 | $43.00 | $42.86 (-0.33%) | $43.79 | $42.19 | 5.17 M | $10.78 B |
| 08/31/2026 | $45.73 | $44.84 (-1.95%) | $45.73 | $44.13 | 2.47 M | $11.28 B |
| 08/28/2026 | $48.29 | $45.48 (-5.82%) | $48.30 | $45.08 | 3.10 M | $11.44 B |
| 08/27/2026 | $46.87 | $48.03 (2.47%) | $48.37 | $46.77 | 3.24 M | $12.08 B |
| 08/26/2026 | $47.01 | $46.96 (-0.11%) | $47.81 | $46.76 | 2.83 M | $11.81 B |
| 08/25/2026 | $45.38 | $48.14 (6.08%) | $48.37 | $45.19 | 2.78 M | $12.10 B |
| 08/24/2026 | $46.08 | $46.37 (0.63%) | $46.75 | $45.29 | 3.45 M | $11.66 B |
| 08/21/2026 | $43.92 | $45.72 (4.1%) | $45.87 | $43.92 | 4.39 M | $11.50 B |
| 08/20/2026 | $41.38 | $42.65 (3.07%) | $42.79 | $41.24 | 2.82 M | $10.72 B |
| 08/19/2026 | $41.01 | $41.76 (1.83%) | $42.28 | $40.80 | 3.63 M | $10.50 B |
| 08/18/2026 | $39.56 | $38.71 (-2.15%) | $39.77 | $38.55 | 1.83 M | $9.73 B |
| 08/17/2026 | $40.17 | $40.33 (0.4%) | $41.68 | $40.12 | 1.89 M | $10.14 B |
| 08/14/2026 | $39.24 | $39.73 (1.25%) | $40.23 | $38.95 | 1.72 M | $9.99 B |
| 08/13/2026 | $38.84 | $38.44 (-1.03%) | $39.36 | $38.21 | 2.13 M | $9.67 B |
| 08/12/2026 | $40.26 | $39.69 (-1.42%) | $40.42 | $39.54 | 1.99 M | $9.98 B |
| 08/11/2026 | $38.89 | $39.09 (0.51%) | $39.62 | $38.67 | 1.91 M | $9.83 B |
| 08/10/2026 | $38.00 | $39.10 (2.89%) | $39.55 | $37.59 | 3.03 M | $9.83 B |
| 08/07/2026 | $38.13 | $37.92 (-0.55%) | $38.61 | $37.13 | 3.00 M | $9.54 B |
| 08/06/2026 | $35.50 | $35.93 (1.21%) | $37.11 | $35.25 | 3.58 M | $9.03 B |
| 08/05/2026 | $33.42 | $36.00 (7.72%) | $36.48 | $33.40 | 4.27 M | $9.05 B |
| 08/04/2026 | $32.86 | $31.82 (-3.16%) | $33.38 | $31.68 | 2.48 M | $8.00 B |
| 08/03/2026 | $30.48 | $32.10 (5.31%) | $32.41 | $29.75 | 2.38 M | $8.07 B |
| 07/31/2026 | $31.25 | $30.19 (-3.39%) | $31.75 | $29.70 | 5.91 M | $7.59 B |
| 07/30/2026 | $32.69 | $32.74 (0.15%) | $33.12 | $32.03 | 3.93 M | $8.23 B |
| 07/29/2026 | $32.28 | $31.97 (-0.96%) | $32.80 | $30.86 | 2.14 M | $8.04 B |
| 07/28/2026 | $32.00 | $32.24 (0.75%) | $32.25 | $30.98 | 2.00 M | $8.11 B |
| 07/27/2026 | $32.19 | $32.54 (1.09%) | $32.86 | $31.57 | 1.27 M | $6.43 B |
| 07/24/2026 | $32.21 | $31.88 (-1.02%) | $32.65 | $31.78 | 2.20 M | $6.30 B |
| 07/23/2026 | $30.91 | $31.99 (3.49%) | $32.01 | $30.90 | 2.36 M | $6.33 B |
| 07/22/2026 | $31.19 | $32.09 (2.89%) | $32.78 | $31.06 | 2.20 M | $6.35 B |
| 07/21/2026 | $28.60 | $30.46 (6.5%) | $30.83 | $28.60 | 3.19 M | $6.02 B |
| 07/20/2026 | $27.74 | $27.73 (-0.04%) | $28.06 | $27.37 | 1.06 M | $5.48 B |
| 07/17/2026 | $27.43 | $27.95 (1.9%) | $28.22 | $27.09 | 1.81 M | $5.53 B |
| 07/16/2026 | $28.72 | $28.02 (-2.44%) | $28.78 | $27.68 | 1.51 M | $5.54 B |
| 07/15/2026 | $29.49 | $29.44 (-0.17%) | $29.97 | $28.67 | 1.37 M | $5.82 B |
| 07/14/2026 | $30.18 | $29.48 (-2.32%) | $30.28 | $29.13 | 1.54 M | $5.83 B |
| 07/13/2026 | $29.75 | $29.14 (-2.05%) | $29.97 | $28.95 | 1.53 M | $5.76 B |
| 07/10/2026 | $30.37 | $30.24 (-0.43%) | $30.72 | $30.06 | 944.20 K | $5.98 B |
| 07/09/2026 | $30.42 | $30.60 (0.59%) | $30.99 | $29.99 | 1.49 M | $6.05 B |
| 07/08/2026 | $31.02 | $29.72 (-4.19%) | $31.36 | $29.07 | 3.49 M | $5.88 B |
| 07/07/2026 | $33.14 | $32.02 (-3.38%) | $33.47 | $31.78 | 1.86 M | $6.33 B |
| 07/06/2026 | $34.20 | $33.41 (-2.31%) | $34.56 | $32.92 | 1.59 M | $6.61 B |
| 07/02/2026 | $32.64 | $33.68 (3.19%) | $34.50 | $32.64 | 4.22 M | $6.66 B |
| 07/01/2026 | $31.26 | $31.66 (1.28%) | $32.94 | $31.12 | 1.83 M | $6.26 B |
| 06/30/2026 | $31.30 | $31.09 (-0.67%) | $31.38 | $30.36 | 2.09 M | $6.15 B |
| 06/29/2026 | $30.86 | $31.12 (0.84%) | $31.12 | $30.53 | 2.19 M | $6.15 B |
| 06/26/2026 | $30.70 | $31.36 (2.15%) | $32.21 | $30.70 | 3.17 M | $6.20 B |
| 06/25/2026 | $30.63 | $30.43 (-0.65%) | $30.90 | $29.85 | 3.61 M | $6.02 B |
| 06/24/2026 | $30.00 | $29.74 (-0.87%) | $30.81 | $29.27 | 5.16 M | $5.88 B |
| 06/23/2026 | $31.01 | $31.43 (1.35%) | $31.84 | $31.00 | 2.49 M | $6.21 B |
| 06/22/2026 | $31.51 | $32.37 (2.73%) | $32.40 | $31.42 | 2.20 M | $6.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
