5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
+10.87%
6 MONTH PERFORMANCE
+38.05%
YEAR-TO-DATE PERFORMANCE
+96.17%
1 YEAR PERFORMANCE
+84.27%
Eldorado Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.60 | $31.10 (-1.58%) | $32.06 | $30.85 | 1.60 M | $6.37 B |
| 12/04/2025 | $30.55 | $31.29 (2.42%) | $31.50 | $30.51 | 1.04 M | $6.41 B |
| 12/03/2025 | $31.20 | $30.75 (-1.44%) | $31.57 | $30.68 | 1.33 M | $6.30 B |
| 12/02/2025 | $31.15 | $30.75 (-1.28%) | $31.31 | $30.01 | 1.57 M | $6.30 B |
| 12/01/2025 | $31.75 | $31.27 (-1.51%) | $31.84 | $31.21 | 1.68 M | $6.41 B |
| 11/28/2025 | $31.33 | $31.31 (-0.06%) | $31.43 | $30.75 | 889.23 K | $6.42 B |
| 11/26/2025 | $29.58 | $30.68 (3.72%) | $30.87 | $29.45 | 1.19 M | $6.29 B |
| 11/25/2025 | $28.45 | $29.04 (2.07%) | $29.63 | $28.41 | 1.84 M | $5.95 B |
| 11/24/2025 | $27.30 | $28.74 (5.27%) | $28.78 | $27.13 | 1.49 M | $5.89 B |
| 11/21/2025 | $26.73 | $27.14 (1.53%) | $27.61 | $26.59 | 1.39 M | $5.56 B |
| 11/20/2025 | $28.38 | $26.81 (-5.53%) | $28.61 | $26.78 | 1.90 M | $5.49 B |
| 11/19/2025 | $28.50 | $28.38 (-0.42%) | $28.83 | $27.73 | 1.08 M | $5.82 B |
| 11/18/2025 | $27.80 | $27.92 (0.43%) | $28.23 | $27.35 | 1.02 M | $5.72 B |
| 11/17/2025 | $27.59 | $27.50 (-0.33%) | $28.23 | $27.17 | 1.51 M | $5.63 B |
| 11/14/2025 | $26.85 | $27.91 (3.95%) | $28.05 | $26.56 | 1.27 M | $5.72 B |
| 11/13/2025 | $29.13 | $28.19 (-3.23%) | $29.21 | $28.02 | 1.97 M | $5.78 B |
| 11/12/2025 | $28.24 | $28.89 (2.3%) | $29.11 | $27.86 | 1.62 M | $5.92 B |
| 11/11/2025 | $28.21 | $28.12 (-0.32%) | $28.26 | $27.59 | 854.38 K | $5.76 B |
| 11/10/2025 | $27.73 | $28.10 (1.33%) | $28.23 | $27.46 | 1.77 M | $5.76 B |
| 11/07/2025 | $26.41 | $26.78 (1.4%) | $26.80 | $26.02 | 1.08 M | $5.49 B |
| 11/06/2025 | $26.62 | $26.27 (-1.31%) | $27.18 | $26.23 | 1.42 M | $5.38 B |
| 11/05/2025 | $25.46 | $26.49 (4.05%) | $26.68 | $25.33 | 3.02 M | $5.43 B |
| 11/04/2025 | $25.13 | $24.93 (-0.8%) | $25.51 | $24.60 | 2.43 M | $5.11 B |
| 11/03/2025 | $25.55 | $25.80 (0.98%) | $26.14 | $25.30 | 1.88 M | $5.29 B |
| 10/31/2025 | $24.85 | $25.64 (3.18%) | $25.76 | $24.57 | 2.15 M | $5.25 B |
| 10/30/2025 | $25.17 | $25.51 (1.35%) | $25.79 | $25.09 | 1.48 M | $5.23 B |
| 10/29/2025 | $25.80 | $25.09 (-2.75%) | $25.83 | $25.00 | 1.30 M | $5.14 B |
| 10/28/2025 | $24.47 | $25.07 (2.45%) | $25.21 | $24.44 | 1.87 M | $5.14 B |
| 10/27/2025 | $25.18 | $25.10 (-0.32%) | $25.56 | $24.52 | 3.37 M | $5.14 B |
| 10/24/2025 | $25.70 | $26.04 (1.32%) | $26.36 | $25.58 | 1.23 M | $5.34 B |
| 10/23/2025 | $26.96 | $26.25 (-2.63%) | $27.03 | $26.16 | 1.37 M | $5.38 B |
| 10/22/2025 | $25.45 | $26.22 (3.03%) | $26.59 | $25.20 | 2.37 M | $5.37 B |
| 10/21/2025 | $26.69 | $25.74 (-3.56%) | $27.09 | $25.27 | 2.62 M | $5.27 B |
| 10/20/2025 | $28.81 | $28.74 (-0.24%) | $28.93 | $28.28 | 2.55 M | $5.89 B |
| 10/17/2025 | $30.23 | $28.18 (-6.78%) | $30.28 | $28.02 | 2.67 M | $5.77 B |
| 10/16/2025 | $29.56 | $30.85 (4.36%) | $30.89 | $29.29 | 4.52 M | $6.32 B |
| 10/15/2025 | $28.64 | $29.18 (1.89%) | $29.38 | $28.49 | 2.47 M | $5.98 B |
| 10/14/2025 | $28.30 | $28.33 (0.11%) | $29.02 | $28.15 | 2.44 M | $5.81 B |
| 10/13/2025 | $28.44 | $28.76 (1.13%) | $29.26 | $28.40 | 1.76 M | $5.89 B |
| 10/10/2025 | $27.60 | $27.60 (0%) | $28.02 | $27.34 | 3.28 M | $5.66 B |
| 10/09/2025 | $29.10 | $27.34 (-6.05%) | $29.14 | $27.02 | 3.29 M | $5.60 B |
| 10/08/2025 | $29.99 | $29.04 (-3.17%) | $30.00 | $28.83 | 2.81 M | $5.95 B |
| 10/07/2025 | $29.79 | $29.09 (-2.35%) | $29.92 | $28.87 | 1.81 M | $5.96 B |
| 10/06/2025 | $29.40 | $29.87 (1.6%) | $29.99 | $29.40 | 4.38 M | $6.12 B |
| 10/03/2025 | $29.41 | $29.15 (-0.88%) | $29.45 | $28.90 | 1.82 M | $5.97 B |
| 10/02/2025 | $29.76 | $29.23 (-1.78%) | $29.91 | $28.17 | 1.59 M | $5.99 B |
| 10/01/2025 | $29.07 | $29.45 (1.31%) | $29.57 | $28.86 | 2.21 M | $6.03 B |
| 09/30/2025 | $28.13 | $28.89 (2.7%) | $29.22 | $27.96 | 2.07 M | $5.92 B |
| 09/29/2025 | $29.50 | $28.47 (-3.49%) | $29.58 | $28.43 | 3.12 M | $5.83 B |
| 09/26/2025 | $28.75 | $28.85 (0.35%) | $29.07 | $28.37 | 3.90 M | $5.91 B |
| 09/25/2025 | $28.26 | $28.55 (1.03%) | $28.76 | $28.07 | 3.22 M | $5.85 B |
| 09/24/2025 | $28.66 | $28.05 (-2.13%) | $29.00 | $27.99 | 1.68 M | $5.75 B |
| 09/23/2025 | $28.76 | $28.61 (-0.52%) | $29.24 | $28.37 | 2.18 M | $5.86 B |
| 09/22/2025 | $28.34 | $28.50 (0.56%) | $28.59 | $27.89 | 2.22 M | $5.84 B |
| 09/19/2025 | $26.85 | $27.91 (3.95%) | $27.94 | $26.85 | 6.32 M | $5.72 B |
| 09/18/2025 | $26.90 | $26.99 (0.33%) | $27.06 | $26.48 | 1.67 M | $5.53 B |
| 09/17/2025 | $26.90 | $27.02 (0.45%) | $27.62 | $26.77 | 1.61 M | $5.54 B |
| 09/16/2025 | $28.00 | $27.25 (-2.68%) | $28.22 | $27.25 | 2.46 M | $5.58 B |
| 09/15/2025 | $28.26 | $28.23 (-0.11%) | $28.66 | $28.06 | 2.13 M | $5.78 B |
| 09/12/2025 | $27.66 | $28.06 (1.45%) | $28.23 | $27.60 | 2.06 M | $5.75 B |
| 09/11/2025 | $26.55 | $27.67 (4.22%) | $27.71 | $26.27 | 1.69 M | $5.67 B |
| 09/10/2025 | $26.47 | $26.81 (1.28%) | $26.98 | $26.46 | 1.62 M | $5.49 B |
| 09/09/2025 | $26.47 | $26.19 (-1.06%) | $26.75 | $26.03 | 1.15 M | $5.37 B |
| 09/08/2025 | $26.50 | $26.31 (-0.72%) | $26.61 | $26.14 | 2.15 M | $5.39 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.
