5 DAY PERFORMANCE
-10.92%
1 MONTH PERFORMANCE
+19.46%
3 MONTH PERFORMANCE
+67.36%
6 MONTH PERFORMANCE
+109.32%
YEAR-TO-DATE PERFORMANCE
+19.46%
1 YEAR PERFORMANCE
+181.56%
Eldorado Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $43.85 | $42.92 (-2.12%) | $45.93 | $42.35 | 3.57 M | $8.70 B |
| 01/29/2026 | $51.11 | $48.16 (-5.77%) | $51.16 | $46.81 | 2.25 M | $9.76 B |
| 01/28/2026 | $49.20 | $49.71 (1.04%) | $50.40 | $48.18 | 2.61 M | $10.08 B |
| 01/27/2026 | $48.24 | $48.23 (-0.02%) | $48.68 | $46.08 | 2.72 M | $9.78 B |
| 01/26/2026 | $49.04 | $48.17 (-1.77%) | $50.67 | $47.24 | 3.53 M | $9.77 B |
| 01/23/2026 | $45.52 | $46.20 (1.49%) | $46.48 | $44.90 | 1.83 M | $9.37 B |
| 01/22/2026 | $45.25 | $45.17 (-0.18%) | $46.44 | $44.86 | 2.89 M | $9.16 B |
| 01/21/2026 | $44.35 | $44.85 (1.13%) | $46.36 | $43.90 | 3.00 M | $9.09 B |
| 01/20/2026 | $42.00 | $42.89 (2.12%) | $42.97 | $41.90 | 2.47 M | $8.70 B |
| 01/16/2026 | $40.14 | $40.28 (0.35%) | $40.64 | $39.45 | 1.27 M | $8.17 B |
| 01/15/2026 | $40.56 | $40.61 (0.12%) | $41.18 | $40.21 | 1.16 M | $8.23 B |
| 01/14/2026 | $41.46 | $40.91 (-1.33%) | $41.67 | $40.26 | 1.55 M | $8.29 B |
| 01/13/2026 | $40.91 | $40.93 (0.05%) | $41.23 | $40.20 | 1.67 M | $8.30 B |
| 01/12/2026 | $39.43 | $40.12 (1.75%) | $40.31 | $39.00 | 1.46 M | $8.13 B |
| 01/09/2026 | $38.10 | $38.28 (0.47%) | $38.85 | $37.94 | 1.15 M | $7.76 B |
| 01/08/2026 | $37.43 | $37.92 (1.31%) | $37.97 | $36.57 | 1.37 M | $7.69 B |
| 01/07/2026 | $36.75 | $38.01 (3.43%) | $38.03 | $36.11 | 1.30 M | $7.71 B |
| 01/06/2026 | $36.94 | $37.80 (2.33%) | $38.04 | $36.82 | 2.14 M | $7.66 B |
| 01/05/2026 | $36.17 | $36.42 (0.69%) | $37.43 | $36.03 | 1.92 M | $7.38 B |
| 01/02/2026 | $36.51 | $35.42 (-2.99%) | $36.60 | $34.35 | 1.19 M | $7.18 B |
| 12/31/2025 | $36.00 | $35.92 (-0.22%) | $36.70 | $35.92 | 1.24 M | $7.28 B |
| 12/30/2025 | $36.71 | $36.13 (-1.58%) | $36.75 | $35.94 | 1.23 M | $7.33 B |
| 12/29/2025 | $35.41 | $35.71 (0.85%) | $36.22 | $35.19 | 1.33 M | $7.24 B |
| 12/26/2025 | $37.27 | $37.18 (-0.24%) | $37.36 | $36.63 | 776.60 K | $7.62 B |
| 12/24/2025 | $37.21 | $36.83 (-1.02%) | $37.26 | $36.45 | 448.42 K | $7.55 B |
| 12/23/2025 | $37.39 | $37.39 (0%) | $37.59 | $36.68 | 1.04 M | $7.66 B |
| 12/22/2025 | $36.65 | $37.07 (1.15%) | $37.48 | $36.41 | 1.45 M | $7.60 B |
| 12/19/2025 | $34.61 | $35.53 (2.66%) | $35.86 | $34.60 | 4.62 M | $7.28 B |
| 12/18/2025 | $34.15 | $34.61 (1.35%) | $35.15 | $33.93 | 1.36 M | $7.09 B |
| 12/17/2025 | $34.82 | $34.36 (-1.32%) | $34.82 | $33.67 | 1.40 M | $7.04 B |
| 12/16/2025 | $34.48 | $34.41 (-0.2%) | $35.02 | $34.13 | 2.16 M | $7.05 B |
| 12/15/2025 | $35.00 | $34.34 (-1.89%) | $35.07 | $33.75 | 1.96 M | $7.04 B |
| 12/12/2025 | $35.89 | $34.66 (-3.43%) | $36.00 | $33.95 | 2.45 M | $7.10 B |
| 12/11/2025 | $33.48 | $35.08 (4.78%) | $35.69 | $33.38 | 2.77 M | $7.19 B |
| 12/10/2025 | $32.56 | $33.57 (3.1%) | $33.93 | $32.31 | 3.10 M | $6.88 B |
| 12/09/2025 | $30.96 | $32.36 (4.52%) | $32.70 | $30.92 | 1.92 M | $6.63 B |
| 12/08/2025 | $31.13 | $30.87 (-0.84%) | $31.51 | $30.80 | 1.97 M | $6.33 B |
| 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 |
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.
