NYSE - Delayed Quote
USD
Eldorado Gold Corporation (EGO)
30.60
-1.78
(-5.50%)
At close: October 30 at 4:00:03 PM EDT
31.00
+0.40
(+1.31%)
Pre-Market: 4:07:33 AM EST
Trade EGO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.94
31.44
30.22
30.60
30.60
5,542,800
Oct 29, 2026
30.14
33.27
30.14
32.38
32.38
10,170,300
Oct 28, 2026
33.84
34.55
33.56
34.46
34.46
3,805,400
Oct 27, 2026
31.78
34.41
31.60
34.17
34.17
4,974,300
Oct 26, 2026
32.02
32.08
30.67
31.71
31.71
3,144,000
Oct 23, 2026
32.81
33.02
31.57
31.67
31.67
3,116,400
Oct 22, 2026
33.60
33.71
32.42
32.91
32.91
3,697,300
Oct 21, 2026
35.41
35.78
34.23
34.96
34.96
2,502,000
Oct 20, 2026
34.60
36.26
34.26
35.18
35.18
3,064,000
Oct 19, 2026
35.53
35.90
34.96
35.15
35.15
2,751,500
Oct 16, 2026
36.08
37.28
35.52
35.94
35.94
3,109,700
Oct 15, 2026
34.99
36.26
34.48
36.23
36.23
3,071,800
Oct 14, 2026
35.61
35.89
33.98
34.45
34.45
4,250,700
Oct 13, 2026
37.60
37.79
36.20
36.65
36.65
2,574,300
Oct 12, 2026
37.06
37.64
36.81
37.54
37.54
1,025,900
Oct 9, 2026
37.88
38.05
37.26
37.66
37.66
2,630,800
Oct 8, 2026
36.48
37.11
36.33
36.86
36.86
2,414,200
Oct 7, 2026
37.19
37.30
36.08
36.66
36.66
3,513,500
Oct 6, 2026
38.14
39.02
37.65
38.54
38.54
3,009,800
Oct 5, 2026
38.22
38.30
36.61
37.90
37.90
2,294,300
Oct 2, 2026
38.34
38.56
37.45
38.12
38.12
3,370,100
Oct 1, 2026
38.40
38.43
37.39
37.61
37.61
4,094,800
Sep 30, 2026
39.39
39.39
38.06
38.49
38.49
3,937,700
Sep 29, 2026
39.82
39.82
38.44
38.90
38.90
3,484,100
Sep 28, 2026
39.54
40.20
38.86
39.44
39.44
5,509,900
Sep 25, 2026
42.20
42.29
41.13
41.92
41.92
1,427,300
Sep 24, 2026
42.13
42.66
41.15
42.13
42.13
2,561,600
Sep 23, 2026
43.48
43.77
42.50
42.84
42.84
2,787,200
Sep 22, 2026
43.30
45.38
43.30
44.85
44.85
3,672,500
Sep 21, 2026
43.54
43.54
42.09
42.37
42.37
2,033,800
Sep 18, 2026
42.74
43.60
42.25
43.22
43.22
9,057,500
Sep 17, 2026
41.99
42.72
41.06
42.39
42.39
3,836,400
Sep 16, 2026
41.12
42.06
39.75
40.57
40.57
4,589,700
Sep 15, 2026
41.53
41.72
39.70
40.21
40.21
2,892,900
Sep 14, 2026
41.64
41.85
40.48
41.16
41.16
3,665,000
Sep 11, 2026
43.53
44.53
43.24
43.75
43.75
1,009,900
Sep 10, 2026
42.84
43.73
42.51
42.79
42.79
2,161,200
Sep 9, 2026
44.99
45.73
44.30
44.58
44.58
1,853,500
Sep 8, 2026
43.06
44.38
43.03
43.88
43.88
1,291,300
Sep 4, 2026
42.72
43.38
42.33
43.02
43.02
1,578,500
Sep 3, 2026
44.68
44.77
43.25
43.79
43.79
2,914,200
Sep 2, 2026
43.92
44.69
42.86
43.15
43.15
3,679,300
Sep 1, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
43.00
43.79
42.19
42.86
42.86
5,165,600
Aug 31, 2026
45.73
45.73
44.13
44.84
44.76
2,474,300
Aug 28, 2026
48.29
48.30
45.08
45.48
45.40
3,099,600
Aug 27, 2026
46.87
48.37
46.77
48.03
47.95
3,237,500
Aug 26, 2026
47.01
47.81
46.76
46.96
46.88
2,832,200
Aug 25, 2026
45.38
48.37
45.19
48.14
48.06
2,778,800
Aug 24, 2026
46.08
46.75
45.29
46.37
46.29
3,452,600
Aug 21, 2026
43.92
45.87
43.92
45.72
45.64
4,389,900
Aug 20, 2026
41.38
42.79
41.24
42.65
42.58
2,823,000
Aug 19, 2026
41.01
42.28
40.80
41.76
41.69
3,629,700
Aug 18, 2026
39.56
39.77
38.55
38.71
38.65
1,828,100
Aug 17, 2026
40.17
41.68
40.12
40.33
40.26
1,887,300
Aug 14, 2026
39.24
40.23
38.95
39.73
39.66
1,724,600
Aug 13, 2026
38.84
39.36
38.21
38.44
38.38
2,133,500
Aug 12, 2026
40.26
40.42
39.54
39.69
39.62
1,994,600
Aug 11, 2026
38.89
39.62
38.68
39.09
39.02
1,907,300
Aug 10, 2026
38.00
39.55
37.59
39.10
39.03
3,030,500
Aug 7, 2026
38.13
38.61
37.13
37.92
37.86
3,003,300
Aug 6, 2026
35.50
37.11
35.25
35.93
35.87
3,575,800
Aug 5, 2026
33.42
36.48
33.40
36.00
35.94
4,266,600
Aug 4, 2026
32.86
33.38
31.68
31.82
31.77
2,476,800
Aug 3, 2026
30.48
32.41
29.75
32.10
32.05
2,377,200
Jul 31, 2026
31.25
31.75
29.70
30.19
30.14
5,911,900
Jul 30, 2026
32.69
33.12
32.03
32.74
32.69
3,931,900
Jul 29, 2026
32.28
32.80
30.86
31.97
31.92
2,144,100
Jul 28, 2026
32.00
32.25
30.98
32.24
32.19
2,001,000
Jul 27, 2026
32.19
32.86
31.57
32.54
32.49
1,273,800
Jul 24, 2026
32.21
32.65
31.78
31.88
31.83
2,196,300
Jul 23, 2026
30.91
32.01
30.90
31.99
31.94
2,356,600
Jul 22, 2026
31.19
32.79
31.06
32.09
32.04
2,197,500
Jul 21, 2026
28.60
30.83
28.60
30.46
30.41
3,190,500
Jul 20, 2026
27.74
28.06
27.37
27.73
27.68
1,055,700
Jul 17, 2026
27.43
28.22
27.09
27.95
27.90
1,808,300
Jul 16, 2026
28.72
28.78
27.68
28.02
27.97
1,511,100
Jul 15, 2026
29.49
29.97
28.67
29.44
29.39
1,368,300
Jul 14, 2026
30.18
30.28
29.13
29.48
29.43
1,539,900
Jul 13, 2026
29.75
29.97
28.95
29.14
29.09
1,534,700
Jul 10, 2026
30.37
30.72
30.06
30.24
30.19
944,100
Jul 9, 2026
30.42
30.99
29.99
30.60
30.55
1,486,200
Jul 8, 2026
31.02
31.36
29.07
29.72
29.67
3,489,100
Jul 7, 2026
33.14
33.47
31.78
32.02
31.97
1,857,400
Jul 6, 2026
34.20
34.56
32.93
33.41
33.35
1,587,000
Jul 2, 2026
32.64
34.50
32.64
33.68
33.62
4,219,900
Jul 1, 2026
31.26
32.94
31.12
31.66
31.61
1,834,700
Jun 30, 2026
31.30
31.38
30.36
31.09
31.04
2,094,700
Jun 29, 2026
30.86
31.12
30.53
31.12
31.07
2,190,300
Jun 26, 2026
30.70
32.21
30.70
31.36
31.31
3,173,000
Jun 25, 2026
30.63
30.90
29.85
30.43
30.38
3,609,400
Jun 24, 2026
30.00
30.81
29.27
29.74
29.69
5,162,300
Jun 23, 2026
31.01
31.84
31.00
31.43
31.38
2,492,500
Jun 22, 2026
31.51
32.40
31.42
32.37
32.32
2,202,600
Jun 18, 2026
34.42
35.08
32.67
33.05
32.99
5,763,000
Jun 17, 2026
34.63
36.36
34.07
34.11
34.05
6,131,900
Jun 16, 2026
34.21
34.88
33.90
34.65
34.59
2,605,900
Jun 15, 2026
32.51
33.84
32.50
33.76
33.70
3,822,200
Jun 12, 2026
30.42
31.15
29.95
30.66
30.61
2,348,400
Jun 11, 2026
27.74
30.05
27.74
29.97
29.92
3,845,900
Jun 10, 2026
28.15
29.04
27.81
27.94
27.89
2,957,300
Jun 9, 2026
30.19
30.19
28.18
29.25
29.20
2,736,300
Jun 8, 2026
29.93
30.30
29.72
29.87
29.82
2,629,700
Jun 5, 2026
31.03
31.29
29.52
29.59
29.54
3,117,100
Jun 4, 2026
32.23
32.71
31.74
31.99
31.94
1,805,600
Jun 3, 2026
32.67
32.73
31.36
31.61
31.56
2,154,600
Jun 2, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
33.68
33.81
32.54
33.30
33.24
2,675,400
Jun 1, 2026
32.81
33.50
31.81
33.40
33.27
1,986,400
May 29, 2026
32.96
34.43
32.69
33.83
33.70
3,026,700
May 28, 2026
31.29
33.34
30.91
32.92
32.79
2,663,000
May 27, 2026
31.52
31.98
31.36
31.52
31.40
2,107,200
May 26, 2026
32.16
32.68
32.04
32.47
32.34
1,845,100
May 22, 2026
31.54
31.83
31.00
31.34
31.22
1,489,700
May 21, 2026
31.18
32.25
30.90
31.69
31.57
1,814,500
May 20, 2026
30.80
32.13
30.38
31.98
31.85
3,373,900
May 19, 2026
31.09
31.31
30.17
30.32
30.20
2,199,300
May 18, 2026
31.68
32.53
31.37
31.67
31.55
1,227,100
May 15, 2026
32.70
32.95
31.55
31.66
31.54
2,387,000
May 14, 2026
35.51
35.88
33.90
34.38
34.25
2,086,300
May 13, 2026
35.25
35.88
34.93
35.54
35.40
3,285,800
May 12, 2026
33.75
35.79
33.50
35.53
35.39
3,670,400
May 11, 2026
34.56
35.85
34.11
34.40
34.27
3,874,400
May 8, 2026
33.61
34.57
33.49
34.15
34.02
3,745,300
May 7, 2026
32.60
34.34
32.46
33.15
33.02
8,038,700
May 6, 2026
30.93
32.00
30.93
31.66
31.54
3,489,800
May 5, 2026
29.44
29.70
29.12
29.33
29.22
2,765,100
May 4, 2026
29.50
29.67
28.50
28.84
28.73
4,279,500
May 1, 2026
30.41
30.46
28.99
29.86
29.74
6,292,500
Apr 30, 2026
30.88
31.17
29.98
31.09
30.97
10,468,200
Apr 29, 2026
30.18
30.38
29.41
29.61
29.49
4,629,200
Apr 28, 2026
31.00
31.24
30.13
30.70
30.58
3,537,800
Apr 27, 2026
31.80
32.27
31.57
31.86
31.74
1,615,900
Apr 24, 2026
32.00
32.26
31.59
32.07
31.94
4,295,900
Apr 23, 2026
31.28
31.85
30.94
31.66
31.54
5,408,500
Apr 22, 2026
32.58
32.58
31.49
31.67
31.55
4,603,000
Apr 21, 2026
33.02
33.30
31.66
31.83
31.71
3,683,800
Apr 20, 2026
33.82
34.28
33.37
33.56
33.43
4,103,800
Apr 17, 2026
34.86
36.10
34.48
34.52
34.38
4,103,000
Apr 16, 2026
35.09
35.54
33.65
34.18
34.05
3,789,800
Apr 15, 2026
36.51
36.88
34.23
34.74
34.60
3,633,700
Apr 14, 2026
37.42
38.15
36.27
36.30
36.16
4,309,800
Apr 13, 2026
35.80
37.10
35.80
36.89
36.75
1,547,000
Apr 10, 2026
36.00
36.61
35.81
36.46
36.32
2,144,000
Apr 9, 2026
35.67
36.63
35.09
35.70
35.56
1,802,300
Apr 8, 2026
37.40
37.43
35.15
35.63
35.49
2,706,300
Apr 7, 2026
35.96
36.02
34.59
35.14
35.00
2,017,000
Apr 6, 2026
35.66
36.21
34.97
35.89
35.75
994,300
Apr 2, 2026
33.59
36.25
33.52
35.81
35.67
1,824,900
Apr 1, 2026
35.86
36.68
34.96
36.13
35.99
3,255,900
Mar 31, 2026
33.35
34.35
32.81
34.33
34.20
2,428,100
Mar 30, 2026
34.71
34.94
32.04
32.39
32.26
3,789,100
Mar 27, 2026
32.93
34.41
32.75
33.80
33.67
2,193,100
Mar 26, 2026
33.17
34.93
33.00
33.04
32.91
2,552,500
Mar 25, 2026
34.91
34.91
33.99
34.49
34.35
2,185,400
Mar 24, 2026
32.50
33.40
31.92
33.18
33.05
2,701,800
Mar 23, 2026
30.61
33.39
30.40
32.95
32.82
3,931,800
Mar 20, 2026
32.36
32.57
30.80
31.40
31.28
3,724,800
Mar 19, 2026
32.18
32.49
31.02
32.35
32.22
5,408,000
Mar 18, 2026
35.92
36.35
34.31
34.60
34.46
3,419,600
Mar 17, 2026
37.81
38.31
36.81
37.12
36.97
1,483,400
Mar 16, 2026
36.80
37.90
36.58
37.59
37.44
1,504,100
Mar 13, 2026
38.63
38.72
36.56
36.77
36.63
1,945,400
Mar 12, 2026
40.40
40.42
38.62
38.82
38.67
1,616,700
Mar 11, 2026
41.47
41.96
40.38
40.82
40.66
1,399,100
Mar 10, 2026
41.75
42.94
41.37
42.49
42.32
3,344,300
Mar 9, 2026
39.07
40.65
38.25
40.56
40.40
2,598,100
Mar 6, 2026
39.69
40.75
39.03
40.46
40.30
2,695,900
Mar 5, 2026
41.00
41.06
39.30
40.47
40.31
1,894,200
Mar 4, 2026
42.53
42.74
41.21
41.64
41.48
1,701,100
Mar 3, 2026
43.69
43.70
40.75
41.87
41.71
2,544,400
Mar 2, 2026
46.65
47.14
44.90
46.33
46.15
1,757,100
Feb 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
45.98
46.79
45.33
46.42
46.24
1,815,300
Feb 26, 2026
44.01
45.59
43.46
45.53
45.28
2,039,400
Feb 25, 2026
43.81
44.76
43.13
44.40
44.15
2,177,500
Feb 24, 2026
42.59
43.88
41.80
43.37
43.13
1,991,900
Feb 23, 2026
43.56
44.67
43.28
43.90
43.66
2,923,300
Feb 20, 2026
44.34
44.34
42.42
43.00
42.76
9,789,900
Feb 19, 2026
46.50
47.84
46.20
47.63
47.37
1,870,400
Feb 18, 2026
46.50
47.19
45.95
46.87
46.61
1,879,000
Feb 17, 2026
44.39
45.96
43.23
45.33
45.08
3,429,300
Feb 13, 2026
45.90
48.20
45.37
47.37
47.11
3,238,100
Feb 12, 2026
45.82
47.98
44.81
45.15
44.90
5,292,400
Feb 11, 2026
44.49
46.31
43.19
46.30
46.04
2,403,600
Feb 10, 2026
42.01
43.75
41.57
43.51
43.27
2,266,200
Feb 9, 2026
39.91
42.20
39.75
41.98
41.75
2,436,000
Feb 6, 2026
38.28
39.12
37.85
39.02
38.80
1,689,200
Feb 5, 2026
37.78
39.16
36.75
36.99
36.78
2,944,700
Feb 4, 2026
40.43
40.79
38.54
39.75
39.53
4,403,300
Feb 3, 2026
41.30
41.86
38.90
39.65
39.43
4,744,100
Feb 2, 2026
39.10
39.60
36.40
39.12
38.90
7,530,700
Jan 30, 2026
43.85
45.93
42.35
42.92
42.68
3,567,700
Jan 29, 2026
51.11
51.16
46.81
48.16
47.89
2,249,200
Jan 28, 2026
49.20
50.40
48.18
49.71
49.43
2,611,000
Jan 27, 2026
48.24
48.68
46.08
48.23
47.96
2,722,400
Jan 26, 2026
49.04
50.67
47.24
48.17
47.90
3,533,400
Jan 23, 2026
45.52
46.48
44.90
46.20
45.94
1,825,100
Jan 22, 2026
45.25
46.44
44.86
45.17
44.92
2,890,500
Jan 21, 2026
44.35
46.36
43.90
44.85
44.60
3,004,500
Jan 20, 2026
42.00
42.97
41.90
42.89
42.65
2,464,700
Jan 16, 2026
40.14
40.64
39.45
40.28
40.06
1,267,900
Jan 15, 2026
40.56
41.18
40.21
40.61
40.38
1,163,100
Jan 14, 2026
41.46
41.67
40.26
40.91
40.68
1,545,400
Jan 13, 2026
40.91
41.23
40.20
40.93
40.70
1,666,700
Jan 12, 2026
39.43
40.31
39.00
40.12
39.90
1,458,000
Jan 9, 2026
38.10
38.85
37.94
38.28
38.07
1,153,900
Jan 8, 2026
37.43
37.97
36.57
37.92
37.71
1,372,900
Jan 7, 2026
36.75
38.03
36.11
38.01
37.80
1,299,200
Jan 6, 2026
36.94
38.04
36.82
37.80
37.59
2,137,400
Jan 5, 2026
36.17
37.43
36.03
36.42
36.22
1,916,000
Jan 2, 2026
36.51
36.60
34.35
35.42
35.22
1,186,500
Dec 31, 2025
36.00
36.70
35.92
35.92
35.72
1,242,700
Dec 30, 2025
36.71
36.75
35.94
36.13
35.93
1,229,900
Dec 29, 2025
35.41
36.22
35.19
35.70
35.50
1,333,200
Dec 26, 2025
37.27
37.36
36.63
37.18
36.97
776,600
Dec 24, 2025
37.21
37.26
36.45
36.83
36.63
448,400
Dec 23, 2025
37.39
37.59
36.68
37.39
37.18
1,043,800
Dec 22, 2025
36.65
37.48
36.41
37.07
36.86
1,448,600
Dec 19, 2025
34.61
35.86
34.60
35.53
35.33
4,615,200
Dec 18, 2025
34.15
35.15
33.93
34.61
34.42
1,357,100
Dec 17, 2025
34.82
34.82
33.67
34.36
34.17
1,404,500
Dec 16, 2025
34.48
35.02
34.13
34.41
34.22
2,158,500
Dec 15, 2025
35.00
35.07
33.75
34.34
34.15
1,956,800
Dec 12, 2025
35.89
36.00
33.95
34.66
34.47
2,447,300
Dec 11, 2025
33.48
35.69
33.38
35.08
34.89
2,765,000
Dec 10, 2025
32.56
33.93
32.31
33.57
33.38
3,101,800
Dec 9, 2025
30.96
32.70
30.92
32.36
32.18
1,924,100
Dec 8, 2025
31.13
31.51
30.80
30.87
30.70
1,971,800
Dec 5, 2025
31.60
32.06
30.85
31.10
30.93
1,597,900
Dec 4, 2025
30.55
31.50
30.51
31.29
31.12
1,037,500
Dec 3, 2025
31.20
31.57
30.68
30.75
30.58
1,327,100
Dec 2, 2025
31.15
31.31
30.01
30.75
30.58
1,570,200
Dec 1, 2025
31.75
31.84
31.21
31.27
31.10
1,681,700
Nov 28, 2025
31.33
31.43
30.75
31.31
31.14
889,200
Nov 26, 2025
29.58
30.87
29.45
30.68
30.51
1,189,200
Nov 25, 2025
28.45
29.63
28.41
29.04
28.88
1,835,700
Nov 24, 2025
27.30
28.78
27.13
28.74
28.58
1,492,500
Nov 21, 2025
26.73
27.61
26.59
27.14
26.99
1,391,500
Nov 20, 2025
28.38
28.61
26.78
26.81
26.66
1,897,600
Nov 19, 2025
28.50
28.83
27.73
28.38
28.22
1,079,400
Nov 18, 2025
27.80
28.23
27.35
27.92
27.76
1,024,200
Nov 17, 2025
27.59
28.23
27.17
27.50
27.35
1,514,300
Nov 14, 2025
26.85
28.05
26.56
27.91
27.75
1,267,000
Nov 13, 2025
29.13
29.21
28.02
28.19
28.03
1,969,100
Nov 12, 2025
28.24
29.11
27.86
28.89
28.73
1,621,600
Nov 11, 2025
28.21
28.26
27.59
28.12
27.96
854,000
Nov 10, 2025
27.73
28.23
27.46
28.10
27.94
1,768,600
Nov 7, 2025
26.41
26.80
26.02
26.78
26.63
1,084,300
Nov 6, 2025
26.62
27.18
26.23
26.27
26.12
1,418,300
Nov 5, 2025
25.46
26.68
25.33
26.49
26.34
3,020,400
Nov 4, 2025
25.13
25.51
24.60
24.93
24.79
2,425,100
Nov 3, 2025
25.55
26.14
25.30
25.80
25.66
1,881,300
Oct 31, 2025
24.85
25.76
24.57
25.64
25.50
2,152,100
