EGO
ELDORADO GOLD (EGO)
NYSE
$30.73+$0.30 (+0.97%)
Price as of Jun 26, 2026 8:18 AM EDT
  • $8.0B
    Market Cap
  • 48.37%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -2.69%
    Low Price$27.94
    High Price$34.65
  • 3 Months
    -11.57%
    Low Price$27.94
    High Price$36.89
  • 1 Year
    +48.37%
    Low Price$19.75
    High Price$49.71
Date
Open
High
Low
Close
Change (%)
Volume
06/25/2026
30.63
30.90
29.85
30.43
+2.32%
3,609,387
06/24/2026
30.00
30.81
29.27
29.74
-5.38%
5,162,568
06/23/2026
31.01
31.84
31.00
31.43
-2.90%
2,492,497
06/22/2026
31.51
32.40
31.42
32.37
-2.06%
2,202,681
06/18/2026
34.42
35.08
32.67
33.05
-3.11%
5,763,028
06/17/2026
34.63
36.36
34.07
34.11
-1.56%
6,131,856
06/16/2026
34.21
34.88
33.90
34.65
+2.64%
2,606,276
06/15/2026
32.51
33.84
32.50
33.76
+10.11%
3,822,059
06/12/2026
30.42
31.15
29.95
30.66
+2.30%
2,348,435
06/11/2026
27.74
30.05
27.74
29.97
+7.27%
3,845,929
06/10/2026
28.15
29.04
27.81
27.94
-4.48%
2,957,277
06/09/2026
30.19
30.19
28.18
29.25
-2.08%
2,736,300
06/08/2026
29.93
30.30
29.72
29.87
+0.95%
2,629,951
06/05/2026
31.03
31.29
29.52
29.59
-7.50%
3,117,086
06/04/2026
32.23
32.71
31.74
31.99
+1.20%
1,805,674
06/03/2026
32.67
32.73
31.36
31.61
-5.08%
2,154,096
06/02/2026
33.68
33.81
32.54
33.30
-0.08%
2,675,470
06/02/2026
$0.08 Dividend
06/01/2026
32.74
33.42
31.74
33.33
-1.27%
1,986,363
05/29/2026
32.89
34.35
32.62
33.75
+2.76%
3,027,041
05/28/2026
31.22
33.26
30.84
32.85
+4.44%
2,664,114
05/27/2026
31.45
31.91
31.28
31.45
-2.93%
2,107,244
05/26/2026
32.09
32.61
31.97
32.40
+3.61%
1,845,790
05/22/2026
31.47
31.76
30.93
31.27
-1.10%
1,489,755
05/21/2026
31.11
32.18
30.83
31.62
-0.91%
1,797,032
05/20/2026
30.73
32.06
30.31
31.91
+5.47%
3,373,935
05/19/2026
31.02
31.24
30.10
30.25
-4.26%
2,199,252
05/18/2026
31.61
32.45
31.29
31.60
+0.03%
1,227,093
05/15/2026
32.63
32.88
31.48
31.59
-7.91%
2,387,119
05/14/2026
35.43
35.80
33.82
34.30
-3.26%
2,086,347
05/13/2026
35.17
35.80
34.85
35.46
+0.03%
3,285,887
05/12/2026
33.67
35.71
33.42
35.45
+3.28%
3,670,381
05/11/2026
34.48
35.77
34.03
34.32
+0.73%
3,874,429
05/08/2026
33.53
34.49
33.41
34.07
+3.02%
3,745,273
05/07/2026
32.53
34.26
32.39
33.08
+4.71%
8,038,827
05/06/2026
30.86
31.93
30.86
31.59
+7.94%
3,489,770
05/05/2026
29.37
29.63
29.05
29.26
+1.70%
2,765,147
05/04/2026
29.43
29.60
28.44
28.78
-3.42%
4,279,503
05/01/2026
30.34
30.39
28.92
29.79
-3.96%
6,292,737
04/30/2026
30.81
31.10
29.91
31.02
+5.00%
10,468,241
04/30/2026
$0.95 Earnings
04/29/2026
30.11
30.31
29.34
29.54
-3.55%
4,629,174
04/28/2026
30.93
31.17
30.06
30.63
-3.64%
3,537,974
04/27/2026
31.73
32.20
31.50
31.79
-0.65%
1,616,156
04/24/2026
31.93
32.19
31.52
32.00
+1.30%
4,295,863
04/23/2026
31.21
31.78
30.87
31.59
-0.03%
5,408,472
04/22/2026
32.50
32.50
31.42
31.60
-0.50%
4,603,319
04/21/2026
32.95
33.23
31.59
31.76
-5.15%
3,683,232
04/20/2026
33.74
34.20
33.30
33.48
-2.78%
4,103,503
04/17/2026
34.78
36.02
34.40
34.44
+0.99%
4,103,067
04/16/2026
35.01
35.46
33.57
34.10
-1.61%
3,790,194
04/15/2026
36.43
36.80
34.15
34.66
-4.30%
3,633,721
04/14/2026
37.34
38.06
36.18
36.22
-1.60%
4,309,767
04/13/2026
35.72
37.02
35.72
36.81
+1.18%
1,547,405
04/10/2026
35.92
36.53
35.73
36.38
+2.13%
2,143,926
04/09/2026
35.59
36.55
35.01
35.62
+0.20%
1,802,209
04/08/2026
37.32
37.35
35.07
35.55
+1.39%
2,706,293
04/07/2026
35.88
35.94
34.51
35.06
-2.09%
2,017,032
04/06/2026
35.58
36.13
34.89
35.81
+0.22%
994,261
04/02/2026
33.51
36.17
33.44
35.73
-0.89%
1,824,930
04/01/2026
35.78
36.60
34.88
36.05
+5.24%
3,256,034
03/31/2026
33.28
34.27
32.74
34.25
+5.99%
2,428,055
03/30/2026
34.63
34.86
31.97
32.32
-4.17%
3,789,427
03/27/2026
32.86
34.33
32.68
33.72
+2.30%
2,193,414
03/26/2026
33.10
34.85
32.93
32.97
-4.20%
2,552,650
03/25/2026
34.83
34.83
33.91
34.41
+3.95%
2,185,429
03/24/2026
32.43
33.33
31.85
33.11
+0.70%
2,701,768
03/23/2026
30.54
33.32
30.33
32.88
+4.94%
3,931,933
03/20/2026
32.29
32.50
30.73
31.33
-2.94%
3,724,663
03/19/2026
32.11
32.42
30.95
32.28
-6.50%
5,408,033
03/18/2026
35.84
36.27
34.23
34.52
-6.79%
3,419,584
03/17/2026
37.73
38.22
36.73
37.04
-1.25%
1,483,427
03/16/2026
36.72
37.81
36.50
37.51
+2.23%
1,504,415
03/13/2026
38.54
38.63
36.48
36.69
-5.28%
1,945,611
03/12/2026
40.31
40.33
38.53
38.73
-4.90%
1,616,679
03/11/2026
41.38
41.87
40.29
40.73
-3.93%
1,405,986
03/10/2026
41.66
42.84
41.28
42.39
+4.76%
3,344,329
03/09/2026
38.98
40.56
38.16
40.47
+0.25%
2,598,083
03/06/2026
39.60
40.66
38.94
40.37
-0.02%
2,695,927
03/05/2026
40.91
40.97
39.21
40.38
-2.81%
1,894,260
03/04/2026
42.43
42.64
41.12
41.55
-0.55%
1,701,067
03/03/2026
43.59
43.60
40.65
41.78
-9.63%
2,544,635
03/02/2026
46.55
47.03
44.80
46.23
-0.19%
1,757,120
02/27/2026
45.88
46.68
45.22
46.32
+2.12%
1,815,277
02/27/2026
$0.08 Dividend
02/26/2026
43.84
45.41
43.29
45.35
+2.55%
2,039,378
02/25/2026
43.64
44.59
42.96
44.23
+2.37%
2,177,501
02/24/2026
42.42
43.71
41.64
43.20
-1.21%
1,992,272
02/23/2026
43.39
44.50
43.11
43.73
+2.09%
2,923,304
02/20/2026
44.17
44.17
42.26
42.83
-9.72%
9,789,938
02/19/2026
46.32
47.65
46.02
47.44
+1.62%
1,870,418
02/19/2026
$0.63 Earnings
02/18/2026
46.32
47.01
45.77
46.69
+3.40%
1,879,018
02/17/2026
44.22
45.78
43.06
45.15
-4.31%
3,429,479
02/13/2026
45.72
48.01
45.19
47.19
+4.92%
3,238,067
02/12/2026
45.64
47.79
44.64
44.97
-2.48%
5,292,441
02/11/2026
44.32
46.13
43.02
46.12
+6.41%
2,403,592
02/10/2026
41.85
43.58
41.41
43.34
+3.64%
2,266,159
02/09/2026
39.75
42.04
39.59
41.82
+7.59%
2,436,024
02/06/2026
38.13
38.97
37.70
38.87
+5.49%
1,689,376