5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-6.37%
YEAR-TO-DATE PERFORMANCE
+4.84%
1 YEAR PERFORMANCE
+22.56%
Eldorado Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.49 | $15.60 (0.71%) | $15.82 | $15.25 | 1.93 M | $3.19 B |
| 01/13/2025 | $15.77 | $15.37 (-2.54%) | $15.78 | $15.26 | 947,200 | $3.14 B |
| 01/10/2025 | $16.39 | $15.97 (-2.56%) | $16.49 | $15.89 | 787,419 | $3.27 B |
| 01/08/2025 | $15.57 | $16.05 (3.08%) | $16.06 | $15.42 | 900,513 | $3.28 B |
| 01/07/2025 | $15.36 | $15.37 (0.07%) | $15.66 | $15.21 | 960,322 | $3.14 B |
| 01/06/2025 | $15.53 | $15.27 (-1.67%) | $15.55 | $15.19 | 546,621 | $3.12 B |
| 01/03/2025 | $15.70 | $15.53 (-1.08%) | $15.70 | $15.49 | 444,967 | $3.18 B |
| 01/02/2025 | $15.30 | $15.69 (2.55%) | $15.74 | $15.22 | 956,000 | $3.21 B |
| 12/31/2024 | $14.68 | $14.87 (1.29%) | $14.97 | $14.61 | 1.42 M | $3.04 B |
| 12/30/2024 | $14.87 | $14.70 (-1.14%) | $14.91 | $14.55 | 916,606 | $3.01 B |
| 12/27/2024 | $14.87 | $14.97 (0.67%) | $15.02 | $14.74 | 559,800 | $3.06 B |
| 12/26/2024 | $15.07 | $15.09 (0.13%) | $15.22 | $14.98 | 492,226 | $3.09 B |
| 12/24/2024 | $15.17 | $15.04 (-0.86%) | $15.22 | $14.95 | 412,333 | $3.08 B |
| 12/23/2024 | $15.09 | $15.18 (0.6%) | $15.25 | $14.93 | 907,500 | $3.10 B |
| 12/20/2024 | $15.05 | $15.19 (0.93%) | $15.36 | $15.05 | 2.16 M | $3.11 B |
| 12/19/2024 | $15.16 | $14.97 (-1.25%) | $15.31 | $14.91 | 832,800 | $3.06 B |
| 12/18/2024 | $15.91 | $15.17 (-4.65%) | $15.98 | $15.14 | 1.00 M | $3.10 B |
| 12/17/2024 | $15.74 | $15.94 (1.27%) | $15.98 | $15.52 | 950,529 | $3.26 B |
| 12/16/2024 | $16.02 | $15.97 (-0.31%) | $16.13 | $15.87 | 686,800 | $3.27 B |
| 12/13/2024 | $16.35 | $15.96 (-2.39%) | $16.44 | $15.87 | 950,000 | $3.26 B |
| 12/12/2024 | $16.82 | $16.53 (-1.72%) | $17.01 | $16.53 | 927,839 | $3.38 B |
| 12/11/2024 | $16.76 | $17.24 (2.86%) | $17.37 | $16.75 | 899,817 | $3.53 B |
| 12/10/2024 | $16.71 | $16.65 (-0.36%) | $16.81 | $16.50 | 1.01 M | $3.41 B |
| 12/09/2024 | $16.42 | $16.53 (0.67%) | $16.99 | $16.33 | 1.07 M | $3.38 B |
| 12/06/2024 | $16.21 | $15.83 (-2.34%) | $16.21 | $15.75 | 668,100 | $3.24 B |
| 12/05/2024 | $16.32 | $16.18 (-0.86%) | $16.53 | $16.15 | 705,039 | $3.31 B |
| 12/04/2024 | $16.19 | $16.23 (0.25%) | $16.50 | $16.15 | 1.15 M | $3.32 B |
| 12/03/2024 | $16.00 | $16.23 (1.44%) | $16.37 | $15.99 | 983,400 | $3.32 B |
| 12/02/2024 | $15.89 | $15.79 (-0.63%) | $15.92 | $15.60 | 1.07 M | $3.23 B |
| 11/29/2024 | $15.92 | $16.00 (0.5%) | $16.22 | $15.81 | 376,706 | $3.27 B |
| 11/27/2024 | $15.82 | $15.88 (0.38%) | $16.02 | $15.77 | 759,600 | $3.25 B |
| 11/26/2024 | $15.63 | $15.70 (0.45%) | $15.72 | $15.50 | 714,547 | $3.21 B |
| 11/25/2024 | $16.10 | $15.69 (-2.55%) | $16.10 | $15.66 | 1.06 M | $3.21 B |
| 11/22/2024 | $16.74 | $16.56 (-1.08%) | $16.75 | $16.47 | 832,140 | $3.39 B |
| 11/21/2024 | $16.39 | $16.66 (1.65%) | $16.68 | $16.18 | 904,810 | $3.41 B |
| 11/20/2024 | $16.29 | $16.18 (-0.68%) | $16.41 | $16.12 | 980,200 | $3.31 B |
| 11/19/2024 | $16.15 | $16.33 (1.11%) | $16.34 | $15.97 | 920,619 | $3.34 B |
| 11/18/2024 | $15.78 | $15.99 (1.33%) | $16.16 | $15.66 | 1.65 M | $3.27 B |
| 11/15/2024 | $15.47 | $15.20 (-1.75%) | $15.59 | $15.08 | 2.42 M | $3.11 B |
| 11/14/2024 | $15.22 | $15.29 (0.46%) | $15.44 | $15.15 | 2.89 M | $3.13 B |
| 11/13/2024 | $15.51 | $15.36 (-0.97%) | $15.71 | $15.24 | 1.77 M | $3.14 B |
| 11/12/2024 | $15.25 | $15.37 (0.79%) | $15.53 | $15.19 | 1.77 M | $3.14 B |
| 11/11/2024 | $15.98 | $15.55 (-2.69%) | $16.18 | $15.22 | 2.59 M | $3.18 B |
| 11/08/2024 | $16.52 | $16.65 (0.79%) | $16.73 | $16.27 | 1.16 M | $3.41 B |
| 11/07/2024 | $16.29 | $16.74 (2.76%) | $16.82 | $16.08 | 1.30 M | $3.42 B |
| 11/06/2024 | $15.65 | $16.20 (3.51%) | $16.35 | $15.41 | 2.01 M | $3.31 B |
| 11/05/2024 | $16.57 | $16.41 (-0.97%) | $16.66 | $16.16 | 1.84 M | $3.36 B |
| 11/04/2024 | $16.34 | $16.46 (0.73%) | $16.79 | $16.19 | 1.99 M | $3.37 B |
| 11/01/2024 | $17.49 | $16.34 (-6.58%) | $17.85 | $16.30 | 3.14 M | $3.34 B |
| 10/31/2024 | $17.62 | $17.37 (-1.42%) | $17.71 | $17.18 | 1.68 M | $3.55 B |
| 10/30/2024 | $18.04 | $17.96 (-0.44%) | $18.04 | $17.56 | 2.10 M | $3.67 B |
| 10/29/2024 | $17.32 | $18.01 (3.98%) | $18.06 | $17.29 | 1.76 M | $3.68 B |
| 10/28/2024 | $17.38 | $17.13 (-1.44%) | $17.44 | $17.13 | 1.34 M | $3.50 B |
| 10/25/2024 | $17.89 | $17.38 (-2.85%) | $17.90 | $17.36 | 2.22 M | $3.55 B |
| 10/24/2024 | $18.20 | $17.99 (-1.15%) | $18.25 | $17.55 | 1.78 M | $3.67 B |
| 10/23/2024 | $18.28 | $18.14 (-0.77%) | $18.54 | $17.96 | 1.09 M | $3.70 B |
| 10/22/2024 | $18.67 | $18.66 (-0.05%) | $18.77 | $18.43 | 1.19 M | $3.81 B |
| 10/21/2024 | $18.87 | $18.50 (-1.96%) | $19.06 | $18.43 | 1.55 M | $3.78 B |
| 10/18/2024 | $18.30 | $18.62 (1.75%) | $18.80 | $18.17 | 2.36 M | $3.80 B |
| 10/17/2024 | $18.02 | $18.01 (-0.06%) | $18.22 | $17.93 | 1.16 M | $3.68 B |
| 10/16/2024 | $18.08 | $17.91 (-0.94%) | $18.33 | $17.90 | 1.18 M | $3.65 B |
| 10/15/2024 | $17.74 | $17.89 (0.85%) | $18.08 | $17.70 | 1.31 M | $3.65 B |