EGO
ELDORADO GOLD (EGO)
NYSE
$45.75+$0.03 (+0.07%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $11.1B
    Market Cap
  • 95.40%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +50.10%
    Low Price$30.19
    High Price$45.72
  • 3 Months
    +44.60%
    Low Price$27.73
    High Price$45.72
  • 1 Year
    +95.40%
    Low Price$23.24
    High Price$49.52
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
43.92
45.87
43.92
45.72
+7.20%
4,391,152
08/20/2026
41.38
42.79
41.24
42.65
+2.13%
2,823,103
08/19/2026
41.01
42.28
40.80
41.76
+7.88%
3,622,637
08/18/2026
39.56
39.77
38.55
38.71
-4.02%
1,828,097
08/17/2026
40.17
41.68
40.12
40.33
+1.51%
1,887,254
08/14/2026
39.24
40.23
38.95
39.73
+3.36%
1,724,799
08/13/2026
38.84
39.36
38.21
38.44
-3.15%
2,132,176
08/12/2026
40.26
40.42
39.54
39.69
+1.53%
1,994,640
08/11/2026
38.89
39.62
38.68
39.09
-0.03%
1,907,595
08/10/2026
38.00
39.55
37.59
39.10
+3.11%
3,030,347
08/07/2026
38.13
38.61
37.13
37.92
+5.54%
3,003,346
08/06/2026
35.50
37.11
35.25
35.93
-0.19%
3,575,766
08/05/2026
33.42
36.48
33.40
36.00
+13.14%
4,260,438
08/04/2026
32.86
33.38
31.68
31.82
-0.87%
2,476,825
08/03/2026
30.48
32.41
29.75
32.10
+6.33%
2,377,573
07/31/2026
31.25
31.75
29.70
30.19
-7.79%
5,911,853
07/30/2026
32.69
33.12
32.03
32.74
+2.41%
3,932,783
07/30/2026
$0.54 Earnings
07/29/2026
32.28
32.80
30.86
31.97
-0.84%
2,144,139
07/28/2026
32.00
32.25
30.98
32.24
-0.92%
2,000,686
07/27/2026
32.19
32.86
31.57
32.54
+2.07%
1,273,809
07/24/2026
32.21
32.65
31.78
31.88
-0.34%
2,196,343
07/23/2026
30.91
32.01
30.90
31.99
-0.31%
2,356,545
07/22/2026
31.19
32.79
31.06
32.09
+5.35%
2,197,563
07/21/2026
28.60
30.83
28.60
30.46
+9.84%
3,190,852
07/20/2026
27.74
28.06
27.37
27.73
-0.79%
1,055,715
07/17/2026
27.43
28.22
27.09
27.95
-0.25%
1,808,392
07/16/2026
28.72
28.78
27.68
28.02
-4.82%
1,511,140
07/15/2026
29.49
29.97
28.67
29.44
-0.14%
1,368,559
07/14/2026
30.18
30.28
29.13
29.48
+1.17%
1,540,124
07/13/2026
29.75
29.97
28.95
29.14
-3.64%
1,534,717
07/10/2026
30.37
30.72
30.06
30.24
-1.18%
944,203
07/09/2026
30.42
30.99
29.99
30.60
+2.96%
1,486,600
07/08/2026
31.02
31.36
29.07
29.72
-7.18%
3,489,255
07/07/2026
33.14
33.47
31.78
32.02
-4.16%
1,857,623
07/06/2026
34.20
34.56
32.93
33.41
-0.80%
1,587,010
07/02/2026
32.64
34.50
32.64
33.68
+6.38%
4,222,086
07/01/2026
31.26
32.94
31.12
31.66
+1.83%
1,834,695
06/30/2026
31.30
31.38
30.36
31.09
-0.10%
2,094,996
06/29/2026
30.86
31.12
30.53
31.12
-0.77%
2,190,279
06/26/2026
30.70
32.21
30.70
31.36
+3.06%
3,173,047
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