MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EGO — Eldorado Gold Corporation
NYSEEldorado Gold Corporation
$38.12
+0.51(+1.36%)
- O
- 38.34
- H
- 38.56
- L
- 37.45
- V
- 3.35M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.12
Period Return+95.59%
Period High$51.16
Period Low$17.18
Avg Daily Volume2.43M
Total Trading Days365
EGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.34 | $38.56 | $37.45 | $38.12 | +$0.51 | +1.36% | 3,351,411 | $37.99 | $37.45 $38.56 |
| Oct 1, 2026 | $38.40 | $38.42 | $37.39 | $37.61 | $-0.88 | -2.29% | 4,083,550 | $37.76 | $37.39 $38.42 |
| Sep 30, 2026 | $39.39 | $39.39 | $38.06 | $38.49 | $-0.41 | -1.05% | 3,938,600 | $38.52 | $38.06 $39.39 |
| Sep 29, 2026 | $39.82 | $39.82 | $38.44 | $38.90 | $-0.54 | -1.37% | 3,484,175 | $38.90 | $38.44 $39.82 |
| Sep 28, 2026 | $39.54 | $40.20 | $38.86 | $39.44 | $-2.48 | -5.92% | 5,509,986 | $39.69 | $38.86 $40.20 |
| Sep 25, 2026 | $42.20 | $42.29 | $41.13 | $41.92 | $-0.21 | -0.50% | 1,427,473 | $41.77 | $41.13 $42.29 |
| Sep 24, 2026 | $42.13 | $42.66 | $41.15 | $42.13 | $-0.71 | -1.66% | 2,561,652 | $41.83 | $41.15 $42.66 |
| Sep 23, 2026 | $43.48 | $43.77 | $42.50 | $42.84 | $-2.01 | -4.48% | 2,787,396 | $42.91 | $42.50 $43.77 |
| Sep 22, 2026 | $43.30 | $45.38 | $43.30 | $44.85 | +$2.48 | +5.85% | 3,673,033 | $44.54 | $43.30 $45.38 |
| Sep 21, 2026 | $43.54 | $43.54 | $42.09 | $42.37 | $-0.85 | -1.97% | 2,033,890 | $42.58 | $42.09 $43.54 |
| Sep 18, 2026 | $42.74 | $43.60 | $42.25 | $43.22 | +$0.83 | +1.96% | 9,057,941 | $43.16 | $42.25 $43.60 |
| Sep 17, 2026 | $41.99 | $42.72 | $41.06 | $42.39 | +$1.82 | +4.49% | 3,836,642 | $42.23 | $41.06 $42.72 |
| Sep 16, 2026 | $41.12 | $42.06 | $39.75 | $40.57 | +$0.36 | +0.90% | 4,589,782 | $40.99 | $39.75 $42.06 |
| Sep 15, 2026 | $41.53 | $41.72 | $39.70 | $40.21 | $-0.95 | -2.31% | 2,773,395 | $40.19 | $39.70 $41.72 |
| Sep 14, 2026 | $41.64 | $41.85 | $40.48 | $41.16 | $-2.59 | -5.92% | 3,610,247 | $41.08 | $40.48 $41.85 |
| Sep 11, 2026 | $43.53 | $44.53 | $43.24 | $43.75 | +$0.96 | +2.24% | 1,010,101 | $43.73 | $43.24 $44.53 |
| Sep 10, 2026 | $42.84 | $43.73 | $42.51 | $42.79 | $-1.79 | -4.02% | 2,161,268 | $43.02 | $42.51 $43.73 |
| Sep 9, 2026 | $44.99 | $45.73 | $44.30 | $44.58 | +$0.70 | +1.60% | 1,853,561 | $44.77 | $44.30 $45.73 |
| Sep 8, 2026 | $43.06 | $44.38 | $43.03 | $43.88 | +$0.86 | +2.00% | 1,291,487 | $43.94 | $43.03 $44.38 |
| Sep 4, 2026 | $42.72 | $43.38 | $42.33 | $43.02 | $-0.77 | -1.76% | 1,578,706 | $43.04 | $42.33 $43.38 |
| Sep 3, 2026 | $44.68 | $44.77 | $43.25 | $43.79 | +$0.64 | +1.48% | 2,915,017 | $43.70 | $43.25 $44.77 |
| Sep 2, 2026 | $43.92 | $44.69 | $42.86 | $43.15 | +$0.29 | +0.68% | 3,608,050 | $43.42 | $42.86 $44.69 |
| Sep 1, 2026 | $43.00 | $43.79 | $42.19 | $42.86 | $-1.98 | -4.42% | 5,165,693 | $43.11 | $42.19 $43.79 |
| Aug 31, 2026 | $45.73 | $45.73 | $44.13 | $44.84 | $-0.64 | -1.41% | 2,474,446 | $44.69 | $44.13 $45.73 |
| Aug 28, 2026 | $48.29 | $48.30 | $45.08 | $45.48 | $-2.55 | -5.31% | 3,099,779 | $46.03 | $45.08 $48.30 |
| Aug 27, 2026 | $46.87 | $48.37 | $46.77 | $48.03 | +$1.07 | +2.28% | 3,238,293 | $47.93 | $46.77 $48.37 |
| Aug 26, 2026 | $47.01 | $47.81 | $46.76 | $46.96 | $-1.18 | -2.45% | 2,834,591 | $47.11 | $46.76 $47.81 |
| Aug 25, 2026 | $45.38 | $48.37 | $45.19 | $48.14 | +$1.77 | +3.82% | 2,779,594 | $47.68 | $45.19 $48.37 |
| Aug 24, 2026 | $46.08 | $46.75 | $45.29 | $46.37 | +$0.65 | +1.42% | 3,453,142 | $46.23 | $45.29 $46.75 |
| Aug 21, 2026 | $43.92 | $45.87 | $43.92 | $45.72 | +$3.07 | +7.20% | 4,391,153 | $45.37 | $43.92 $45.87 |