EGO
ELDORADO GOLD (EGO)
NYSE
$31.96+$0.12 (+0.36%)
Price as of Nov 13, 2026 12:54 PM EST
  • $8.3B
    Market Cap
  • 13.58%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -15.18%
    Low Price$30.60
    High Price$37.42
  • 3 Months
    -19.64%
    Low Price$30.60
    High Price$48.06
  • 1 Year
    +13.58%
    Low Price$26.66
    High Price$49.43
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
32.91
32.91
31.66
31.84
-4.87%
2,195,930
11/11/2026
35.52
35.66
33.37
33.47
-5.74%
2,075,571
11/10/2026
35.95
36.35
35.12
35.51
-5.10%
1,716,951
11/09/2026
36.86
37.87
36.70
37.42
+5.17%
1,870,582
11/06/2026
33.82
35.87
33.51
35.58
+2.65%
2,425,172
11/05/2026
34.60
35.21
32.98
34.66
+3.34%
4,788,587
11/04/2026
33.01
34.19
32.63
33.54
+5.67%
15,842,774
11/03/2026
32.34
32.58
31.46
31.74
-1.55%
2,722,402
11/02/2026
31.37
32.73
31.26
32.24
+5.36%
4,561,165
10/30/2026
30.94
31.44
30.22
30.60
-5.50%
5,543,081
10/29/2026
30.14
33.27
30.14
32.38
-6.04%
10,170,406
10/28/2026
33.84
34.55
33.56
34.46
+0.85%
3,805,396
10/28/2026
$0.49 Earnings
10/27/2026
31.78
34.41
31.60
34.17
+7.76%
4,975,341
10/26/2026
32.02
32.08
30.67
31.71
+0.13%
3,144,059
10/23/2026
32.81
33.02
31.57
31.67
-3.77%
3,116,606
10/22/2026
33.60
33.71
32.42
32.91
-5.86%
3,697,574
10/21/2026
35.41
35.78
34.23
34.96
-0.63%
2,501,989
10/20/2026
34.60
36.26
34.26
35.18
+0.09%
3,064,780
10/19/2026
35.53
35.90
34.96
35.15
-2.20%
2,752,731
10/16/2026
36.08
37.28
35.52
35.94
-0.80%
3,109,720
10/15/2026
34.99
36.26
34.48
36.23
+5.17%
3,072,077
10/14/2026
35.61
35.89
33.98
34.45
-6.00%
4,251,101
10/13/2026
37.60
37.79
36.20
36.65
-2.37%
2,575,020
10/12/2026
37.06
37.64
36.81
37.54
-0.32%
1,025,896
10/09/2026
37.88
38.05
37.26
37.66
+2.17%
2,630,816
10/08/2026
36.48
37.11
36.33
36.86
+0.55%
2,414,954
10/07/2026
37.19
37.30
36.08
36.66
-4.88%
3,510,252
10/06/2026
38.14
39.02
37.65
38.54
+1.69%
3,005,396
10/05/2026
38.22
38.30
36.61
37.90
-0.58%
2,292,699
10/02/2026
38.34
38.56
37.45
38.12
+1.36%
3,358,362
10/01/2026
38.40
38.42
37.39
37.61
-2.29%
4,083,549
09/30/2026
39.39
39.39
38.06
38.49
-1.05%
3,922,192
09/29/2026
39.82
39.82
38.44
38.90
-1.37%
3,466,824
09/28/2026
39.54
40.20
38.86
39.44
-5.92%
5,509,985
09/25/2026
42.20
42.29
41.13
41.92
-0.50%
1,427,472
09/24/2026
42.13
42.66
41.15
42.13
-1.66%
2,561,651
09/23/2026
43.48
43.77
42.50
42.84
-4.48%
2,787,395
09/22/2026
43.30
45.38
43.30
44.85
+5.85%
3,673,032
09/21/2026
43.54
43.54
42.09
42.37
-1.97%
2,033,890
09/18/2026
42.74
43.60
42.25
43.22
+1.96%
9,057,941
09/17/2026
41.99
42.72
41.06
42.39
+4.49%
3,836,641
09/16/2026
41.12
42.06
39.75
40.57
+0.90%
4,589,781
09/15/2026
41.53
41.72
39.70
40.21
-2.31%
2,892,887
09/14/2026
41.64
41.85
40.48
41.16
-5.92%
3,666,655
09/11/2026
43.53
44.53
43.24
43.75
+2.24%
1,010,101
09/10/2026
42.84
43.73
42.51
42.79
-4.02%
2,161,268
09/09/2026
44.99
45.73
44.30
44.58
+1.60%
1,850,289
09/08/2026
43.06
44.38
43.03
43.88
+2.00%
1,290,525
09/04/2026
42.72
43.38
42.33
43.02
-1.76%
1,640,294
09/03/2026
44.68
44.77
43.25
43.79
+1.48%
2,915,016
09/02/2026
43.92
44.69
42.86
43.15
+0.68%
3,679,945
09/01/2026
43.00
43.79
42.19
42.86
-4.26%
5,165,692
09/01/2026
$0.08 Dividend
08/31/2026
45.65
45.65
44.06
44.77
-1.41%
2,474,446
08/28/2026
48.21
48.22
45.00
45.40
-5.31%
3,099,778
08/27/2026
46.79
48.29
46.69
47.95
+2.28%
3,238,292
08/26/2026
46.93
47.73
46.68
46.88
-2.45%
2,834,590
08/25/2026
45.30
48.28
45.11
48.06
+3.82%
2,779,593
08/24/2026
46.00
46.67
45.21
46.29
+1.42%
3,453,141
08/21/2026
43.85
45.79
43.85
45.64
+7.20%
4,391,152
08/20/2026
41.31
42.72
41.17
42.58
+2.13%
2,823,103
08/19/2026
40.94
42.21
40.73
41.69
+7.88%
3,622,637
08/18/2026
39.49
39.70
38.49
38.65
-4.02%
1,828,097
08/17/2026
40.10
41.61
40.05
40.26
+1.51%
1,887,254
08/14/2026
39.17
40.16
38.88
39.66
+3.36%
1,724,799
08/13/2026
38.78
39.29
38.15
38.38
-3.15%
2,132,176
08/12/2026
40.19
40.35
39.47
39.62
+1.53%
1,994,640
08/11/2026
38.82
39.56
38.61
39.02
-0.03%
1,907,595
08/10/2026
37.94
39.48
37.53
39.03
+3.11%
3,030,347
08/07/2026
38.07
38.54
37.07
37.86
+5.54%
3,003,346
08/06/2026
35.44
37.05
35.19
35.87
-0.19%
3,575,766
08/05/2026
33.36
36.42
33.34
35.94
+13.14%
4,260,438
08/04/2026
32.81
33.32
31.63
31.77
-0.87%
2,476,825
08/03/2026
30.42
32.36
29.70
32.05
+6.33%
2,377,573
07/31/2026
31.20
31.70
29.65
30.14
-7.79%
5,911,853
07/30/2026
32.64
33.06
31.98
32.69
+2.41%
3,932,783
07/30/2026
$0.54 Earnings
07/29/2026
32.23
32.75
30.81
31.92
-0.84%
2,144,139
07/28/2026
31.95
32.20
30.93
32.19
-0.92%
2,000,686
07/27/2026
32.14
32.81
31.51
32.49
+2.07%
1,273,809
07/24/2026
32.16
32.60
31.72
31.83
-0.34%
2,196,343
07/23/2026
30.86
31.96
30.85
31.94
-0.31%
2,356,545
07/22/2026
31.14
32.73
31.01
32.04
+5.35%
2,197,563
07/21/2026
28.55
30.78
28.55
30.41
+9.84%
3,190,852
07/20/2026
27.69
28.01
27.32
27.68
-0.79%
1,055,715
07/17/2026
27.38
28.17
27.04
27.90
-0.25%
1,808,392
07/16/2026
28.67
28.73
27.63
27.97
-4.82%
1,511,140
07/15/2026
29.44
29.92
28.62
29.39
-0.14%
1,368,559
07/14/2026
30.13
30.23
29.08
29.43
+1.17%
1,540,124
07/13/2026
29.70
29.92
28.90
29.09
-3.64%
1,534,717
07/10/2026
30.32
30.67
30.01
30.19
-1.18%
944,203
07/09/2026
30.37
30.94
29.94
30.55
+2.96%
1,486,600
07/08/2026
30.97
31.31
29.02
29.67
-7.18%
3,489,255
07/07/2026
33.08
33.41
31.73
31.97
-4.16%
1,857,623
07/06/2026
34.14
34.50
32.87
33.35
-0.80%
1,587,010
07/02/2026
32.59
34.44
32.59
33.62
+6.38%
4,222,086
07/01/2026
31.21
32.88
31.07
31.61
+1.83%
1,834,695
06/30/2026
31.25
31.33
30.31
31.04
-0.10%
2,094,996
06/29/2026
30.81
31.07
30.48
31.07
-0.77%
2,190,279