Eldorado Gold Stock Price History
NYSE: EGOBasic MaterialsPrecious MetalsUSD
37.66+0.80 (+2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EGO price history at a glance
The price history for Eldorado Gold (EGO) on this page begins on January 20, 2003, when the stock closed at $7.60; it most recently closed at $37.66 on October 5, 2026. The highest price in this record is $110.60, reached on September 5, 2011; the latest close is 65.9% below that peak. Across the 22 complete calendar years in the table, EGO finished higher in 13 and lower in 9. Its best year was 2019 (+144.6%) and its worst was 2017 (-55.6%).
Over roughly 24 years the share price changed +395.5%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, EGO has gained 36.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $110.60
- Date of high
- Sep 5, 2011
- Low since 2003
- $2.52
- Date of low
- Jan 21, 2019
- 52-week high
- $51.16
- 52-week low
- $24.44
- Last close
- $37.66
EGO returns
1 week
-1.21%
1 month
-15.52%
3 months
+24.54%
6 months
+3.29%
Year to date
+4.84%
1 year
+36.45%
3 years
+284.29%
5 years
+290.66%
EGO price return, excluding dividends.
EGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.66 | +6.32% |
| 2025 | 35.42 | +128.07% |
| 2024 | 15.53 | +19.74% |
| 2023 | 12.97 | +55.14% |
| 2022 | 8.36 | -10.59% |
| 2021 | 9.35 | -29.54% |
| 2020 | 13.27 | +65.88% |
| 2019 | 8.00 | +144.65% |
| 2018 | 3.27 | -54.27% |
| 2017 | 7.15 | -55.59% |
| 2016 | 16.10 | +8.42% |
| 2015 | 14.85 | -53.67% |
| 2014 | 32.05 | +9.01% |
| 2013 | 29.40 | -53.55% |
| 2012 | 63.30 | -7.66% |
| 2011 | 68.55 | -26.17% |
| 2010 | 92.85 | +31.05% |
| 2009 | 70.85 | +89.69% |
| 2008 | 37.35 | +15.28% |
| 2007 | 32.40 | +20.00% |
| 2006 | 27.00 | +10.20% |
| 2005 | 24.50 | +66.10% |
| 2004 | 14.75 | -6.94% |
| 2003* | 15.85 | +108.55% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
EGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.88 | 38.05 | 37.27 | 37.66 | +2.17% | |
| 36.48 | 37.11 | 36.33 | 36.86 | +0.55% | |
| 37.19 | 37.30 | 36.08 | 36.66 | -4.88% | |
| 38.14 | 39.02 | 37.65 | 38.54 | +1.69% | |
| 38.22 | 38.30 | 36.61 | 37.90 | -0.58% | |
| 38.34 | 38.56 | 37.45 | 38.12 | +1.36% | |
| 38.40 | 38.43 | 37.39 | 37.61 | -2.29% | |
| 39.39 | 39.39 | 38.06 | 38.49 | -1.05% | |
| 39.82 | 39.82 | 38.44 | 38.90 | -1.37% | |
| 39.54 | 40.20 | 38.86 | 39.44 | -5.92% | |
| 42.20 | 42.29 | 41.13 | 41.92 | -0.50% | |
| 42.13 | 42.66 | 41.15 | 42.13 | -1.66% | |
| 43.48 | 43.77 | 42.50 | 42.84 | -4.48% | |
| 43.30 | 45.38 | 43.30 | 44.85 | +5.85% | |
| 43.54 | 43.54 | 42.09 | 42.37 | -1.97% | |
| 42.74 | 43.60 | 42.25 | 43.22 | +1.96% | |
| 41.99 | 42.72 | 41.06 | 42.39 | +4.49% | |
| 41.12 | 42.06 | 39.75 | 40.57 | +0.90% | |
| 41.53 | 41.72 | 39.70 | 40.21 | -2.31% | |
| 41.64 | 41.85 | 40.48 | 41.16 | -5.92% | |
| 43.53 | 44.53 | 43.24 | 43.75 | +2.24% | |
| 42.84 | 43.73 | 42.51 | 42.79 | -4.02% | |
| 44.99 | 45.73 | 44.30 | 44.58 | +1.60% | |
| 43.06 | 44.38 | 43.03 | 43.88 | +2.00% | |
| 42.72 | 43.38 | 42.33 | 43.02 | -1.76% | |
| 44.68 | 44.77 | 43.25 | 43.79 | +1.48% | |
| 43.92 | 44.69 | 42.86 | 43.15 | +0.68% | |
| 43.00 | 43.79 | 42.19 | 42.86 | -4.42% | |
| 45.73 | 45.73 | 44.13 | 44.84 | -1.41% | |
| 48.29 | 48.30 | 45.08 | 45.48 | -5.31% | |
| 46.87 | 48.37 | 46.77 | 48.03 | +2.28% | |
| 47.01 | 47.81 | 46.76 | 46.96 | -2.45% | |
| 45.38 | 48.37 | 45.19 | 48.14 | +3.82% | |
| 46.08 | 46.75 | 45.29 | 46.37 | +1.42% | |
| 43.92 | 45.87 | 43.92 | 45.72 | +7.20% | |
| 41.38 | 42.79 | 41.24 | 42.65 | +2.13% | |
| 41.01 | 42.28 | 40.80 | 41.76 | +7.88% | |
| 39.56 | 39.77 | 38.55 | 38.71 | -4.02% | |
| 40.17 | 41.68 | 40.12 | 40.33 | +1.51% | |
| 39.24 | 40.23 | 38.95 | 39.73 | +3.36% | |
| 38.84 | 39.36 | 38.21 | 38.44 | -3.15% | |
| 40.26 | 40.42 | 39.54 | 39.69 | +1.53% | |
| 38.89 | 39.62 | 38.68 | 39.09 | -0.03% | |
| 38.00 | 39.55 | 37.59 | 39.10 | +3.11% | |
| 38.13 | 38.61 | 37.13 | 37.92 | +5.54% | |
| 35.50 | 37.11 | 35.25 | 35.93 | -0.19% | |
| 33.42 | 36.48 | 33.40 | 36.00 | +13.14% | |
| 32.86 | 33.38 | 31.68 | 31.82 | -0.87% | |
| 30.48 | 32.41 | 29.75 | 32.10 | +6.33% | |
| 31.25 | 31.75 | 29.70 | 30.19 | -7.79% | |
| 32.69 | 33.12 | 32.03 | 32.74 | +2.41% | |
| 32.28 | 32.80 | 30.86 | 31.97 | -0.84% | |
| 32.00 | 32.25 | 30.98 | 32.24 | -0.92% | |
| 32.19 | 32.86 | 31.57 | 32.54 | +2.07% | |
| 32.21 | 32.65 | 31.78 | 31.88 | -0.34% | |
| 30.91 | 32.01 | 30.90 | 31.99 | -0.31% | |
| 31.19 | 32.79 | 31.06 | 32.09 | +5.35% | |
| 28.60 | 30.83 | 28.60 | 30.46 | +9.84% | |
| 27.74 | 28.06 | 27.37 | 27.73 | -0.79% | |
| 27.43 | 28.22 | 27.09 | 27.95 | -0.25% | |
| 28.72 | 28.78 | 27.68 | 28.02 | -4.82% | |
| 29.49 | 29.97 | 28.67 | 29.44 | -0.14% | |
| 30.18 | 30.28 | 29.13 | 29.48 | +1.17% | |
| 29.75 | 29.97 | 28.95 | 29.14 | -3.64% | |
| 30.37 | 30.72 | 30.06 | 30.24 | -1.18% | |
| 30.42 | 30.99 | 29.99 | 30.60 | +2.96% | |
| 31.02 | 31.36 | 29.07 | 29.72 | -7.18% | |
| 33.14 | 33.47 | 31.78 | 32.02 | -4.16% | |
| 34.20 | 34.56 | 32.93 | 33.41 | -0.80% | |
| 32.64 | 34.50 | 32.64 | 33.68 | +6.38% | |
| 31.26 | 32.94 | 31.12 | 31.66 | +1.83% | |
| 31.30 | 31.38 | 30.36 | 31.09 | -0.10% | |
| 30.86 | 31.12 | 30.53 | 31.12 | -0.77% | |
| 30.70 | 32.21 | 30.70 | 31.36 | +3.06% | |
| 30.63 | 30.90 | 29.85 | 30.43 | +2.32% | |
| 30.00 | 30.81 | 29.27 | 29.74 | -5.38% | |
| 31.01 | 31.84 | 31.00 | 31.43 | -2.90% | |
| 31.51 | 32.40 | 31.42 | 32.37 | -2.06% | |
| 34.42 | 35.08 | 32.67 | 33.05 | -3.11% | |
| 34.63 | 36.36 | 34.07 | 34.11 | -1.56% | |
| 34.21 | 34.88 | 33.90 | 34.65 | +2.64% | |
| 32.51 | 33.84 | 32.50 | 33.76 | +10.11% | |
| 30.42 | 31.15 | 29.95 | 30.66 | +2.30% | |
| 27.74 | 30.05 | 27.74 | 29.97 | +7.27% | |
| 28.15 | 29.04 | 27.81 | 27.94 | -4.48% | |
| 30.19 | 30.19 | 28.18 | 29.25 | -2.08% | |
| 29.93 | 30.30 | 29.72 | 29.87 | +0.95% | |
| 31.03 | 31.29 | 29.52 | 29.59 | -7.50% | |
| 32.23 | 32.71 | 31.74 | 31.99 | +1.20% | |
| 32.67 | 32.73 | 31.36 | 31.61 | -5.08% | |
| 33.68 | 33.81 | 32.54 | 33.30 | -0.30% | |
| 32.81 | 33.50 | 31.81 | 33.40 | -1.27% | |
| 32.96 | 34.43 | 32.69 | 33.83 | +2.76% | |
| 31.29 | 33.34 | 30.91 | 32.92 | +4.44% | |
| 31.52 | 31.98 | 31.36 | 31.52 | -2.93% | |
| 32.16 | 32.68 | 32.04 | 32.47 | +3.61% | |
| 31.54 | 31.83 | 31.00 | 31.34 | -1.10% | |
| 31.18 | 32.25 | 30.90 | 31.69 | -0.91% | |
| 30.80 | 32.13 | 30.38 | 31.98 | +5.47% | |
| 31.09 | 31.31 | 30.17 | 30.32 | -4.26% | |
| 31.68 | 32.53 | 31.37 | 31.67 | +0.03% | |
| 32.70 | 32.95 | 31.55 | 31.66 | -7.91% | |
| 35.51 | 35.88 | 33.90 | 34.38 | -3.26% | |
| 35.25 | 35.88 | 34.93 | 35.54 | +0.03% | |
| 33.75 | 35.79 | 33.50 | 35.53 | +3.28% | |
| 34.56 | 35.85 | 34.11 | 34.40 | +0.73% | |
| 33.61 | 34.57 | 33.49 | 34.15 | +3.02% | |
| 32.60 | 34.34 | 32.46 | 33.15 | +4.71% | |
| 30.93 | 32.00 | 30.93 | 31.66 | +7.94% | |
| 29.44 | 29.70 | 29.12 | 29.33 | +1.70% | |
| 29.50 | 29.67 | 28.50 | 28.84 | -3.42% | |
| 30.41 | 30.46 | 28.99 | 29.86 | -3.96% | |
| 30.88 | 31.17 | 29.98 | 31.09 | +5.00% | |
| 30.18 | 30.38 | 29.41 | 29.61 | -3.55% | |
| 31.00 | 31.24 | 30.13 | 30.70 | -3.64% | |
| 31.80 | 32.27 | 31.57 | 31.86 | -0.65% | |
| 32.00 | 32.26 | 31.59 | 32.07 | +1.30% | |
| 31.28 | 31.85 | 30.94 | 31.66 | -0.03% | |
| 32.58 | 32.58 | 31.49 | 31.67 | -0.50% | |
| 33.02 | 33.30 | 31.66 | 31.83 | -5.15% | |
| 33.82 | 34.28 | 33.37 | 33.56 | -2.78% | |
| 34.86 | 36.10 | 34.48 | 34.52 | +0.99% | |
| 35.09 | 35.54 | 33.65 | 34.18 | -1.61% | |
| 36.51 | 36.88 | 34.23 | 34.74 | -4.30% | |
| 37.42 | 38.15 | 36.27 | 36.30 | -1.60% | |
| 35.80 | 37.10 | 35.80 | 36.89 | +1.18% | |
| 36.00 | 36.61 | 35.81 | 36.46 | +2.13% | |
| 35.67 | 36.63 | 35.09 | 35.70 | +0.20% | |
| 37.40 | 37.43 | 35.15 | 35.63 | +1.39% | |
| 35.96 | 36.02 | 34.59 | 35.14 | -2.09% | |
| 35.66 | 36.21 | 34.97 | 35.89 | +0.22% | |
| 33.59 | 36.25 | 33.52 | 35.81 | -0.89% | |
| 35.86 | 36.68 | 34.96 | 36.13 | +5.24% | |
| 33.35 | 34.35 | 32.81 | 34.33 | +5.99% | |
| 34.71 | 34.94 | 32.04 | 32.39 | -4.17% | |
| 32.93 | 34.41 | 32.75 | 33.80 | +2.30% | |
| 33.17 | 34.93 | 33.00 | 33.04 | -4.20% | |
| 34.91 | 34.91 | 33.99 | 34.49 | +3.95% | |
| 32.50 | 33.40 | 31.92 | 33.18 | +0.70% | |
| 30.61 | 33.39 | 30.40 | 32.95 | +4.94% | |
| 32.36 | 32.57 | 30.80 | 31.40 | -2.94% | |
| 32.18 | 32.49 | 31.02 | 32.35 | -6.50% | |
| 35.92 | 36.35 | 34.31 | 34.60 | -6.79% | |
| 37.81 | 38.31 | 36.81 | 37.12 | -1.25% | |
| 36.80 | 37.90 | 36.58 | 37.59 | +2.23% | |
| 38.63 | 38.72 | 36.56 | 36.77 | -5.28% | |
| 40.40 | 40.42 | 38.62 | 38.82 | -4.90% | |
| 41.47 | 41.96 | 40.38 | 40.82 | -3.93% | |
| 41.75 | 42.94 | 41.37 | 42.49 | +4.76% | |
| 39.07 | 40.65 | 38.25 | 40.56 | +0.25% | |
| 39.69 | 40.75 | 39.03 | 40.46 | -0.02% | |
| 41.00 | 41.06 | 39.30 | 40.47 | -2.81% | |
| 42.53 | 42.74 | 41.21 | 41.64 | -0.55% | |
| 43.69 | 43.70 | 40.75 | 41.87 | -9.63% | |
| 46.65 | 47.14 | 44.90 | 46.33 | -0.19% | |
| 45.98 | 46.79 | 45.33 | 46.42 | +1.95% | |
| 44.01 | 45.59 | 43.46 | 45.53 | +2.55% | |
| 43.81 | 44.76 | 43.13 | 44.40 | +2.37% | |
| 42.59 | 43.88 | 41.80 | 43.37 | -1.21% | |
| 43.56 | 44.67 | 43.28 | 43.90 | +2.09% | |
| 44.34 | 44.34 | 42.42 | 43.00 | -9.72% | |
| 46.50 | 47.84 | 46.20 | 47.63 | +1.62% | |
| 46.50 | 47.19 | 45.95 | 46.87 | +3.40% | |
| 44.39 | 45.96 | 43.23 | 45.33 | -4.31% | |
| 45.90 | 48.20 | 45.37 | 47.37 | +4.92% | |
| 45.82 | 47.98 | 44.81 | 45.15 | -2.48% | |
| 44.49 | 46.31 | 43.19 | 46.30 | +6.41% | |
| 42.01 | 43.75 | 41.57 | 43.51 | +3.64% | |
| 39.91 | 42.20 | 39.75 | 41.98 | +7.59% | |
| 38.28 | 39.12 | 37.85 | 39.02 | +5.49% | |
| 37.78 | 39.16 | 36.75 | 36.99 | -6.94% | |
| 40.43 | 40.79 | 38.54 | 39.75 | +0.25% | |
| 41.30 | 41.86 | 38.90 | 39.65 | +1.35% | |
| 39.10 | 39.60 | 36.40 | 39.12 | -8.85% | |
| 43.85 | 45.93 | 42.35 | 42.92 | -10.88% | |
| 51.11 | 51.16 | 46.81 | 48.16 | -3.12% | |
| 49.20 | 50.40 | 48.18 | 49.71 | +3.07% | |
| 48.24 | 48.68 | 46.08 | 48.23 | +0.12% | |
| 49.04 | 50.67 | 47.24 | 48.17 | +4.26% | |
| 45.52 | 46.48 | 44.90 | 46.20 | +2.28% | |
| 45.25 | 46.44 | 44.86 | 45.17 | +0.71% | |
| 44.35 | 46.36 | 43.90 | 44.85 | +4.57% | |
| 42.00 | 42.97 | 41.90 | 42.89 | +6.48% | |
| 40.14 | 40.64 | 39.45 | 40.28 | -0.81% | |
| 40.56 | 41.18 | 40.21 | 40.61 | -0.73% | |
| 41.46 | 41.67 | 40.26 | 40.91 | -0.05% | |
| 40.91 | 41.23 | 40.20 | 40.93 | +2.02% | |
| 39.43 | 40.31 | 39.00 | 40.12 | +4.81% | |
| 38.10 | 38.85 | 37.94 | 38.28 | +0.95% | |
| 37.43 | 37.97 | 36.57 | 37.92 | -0.24% | |
| 36.75 | 38.03 | 36.11 | 38.01 | +0.56% | |
| 36.94 | 38.04 | 36.82 | 37.80 | +3.79% | |
| 36.17 | 37.43 | 36.03 | 36.42 | +2.82% | |
| 36.51 | 36.60 | 34.35 | 35.42 | -1.39% | |
| 36.00 | 36.70 | 35.92 | 35.92 | -0.58% | |
| 36.71 | 36.75 | 35.94 | 36.13 | +1.20% | |
| 35.41 | 36.22 | 35.19 | 35.70 | -3.98% | |
| 37.27 | 37.36 | 36.63 | 37.18 | +0.95% | |
| 37.21 | 37.26 | 36.45 | 36.83 | -1.50% | |
| 37.39 | 37.59 | 36.68 | 37.39 | +0.86% | |
| 36.65 | 37.48 | 36.41 | 37.07 | +4.33% | |
| 34.61 | 35.86 | 34.60 | 35.53 | +2.66% | |
| 34.15 | 35.15 | 33.93 | 34.61 | +0.73% | |
| 34.82 | 34.82 | 33.67 | 34.36 | -0.15% | |
| 34.48 | 35.02 | 34.13 | 34.41 | +0.20% | |
| 35.00 | 35.07 | 33.75 | 34.34 | -0.92% | |
| 35.89 | 36.00 | 33.95 | 34.66 | -1.20% | |
| 33.48 | 35.69 | 33.38 | 35.08 | +4.50% | |
| 32.56 | 33.93 | 32.31 | 33.57 | +3.74% | |
| 30.96 | 32.70 | 30.92 | 32.36 | +4.83% | |
| 31.13 | 31.51 | 30.80 | 30.87 | -0.74% | |
| 31.60 | 32.06 | 30.85 | 31.10 | -0.61% | |
| 30.55 | 31.50 | 30.51 | 31.29 | +1.76% | |
| 31.20 | 31.57 | 30.68 | 30.75 | 0.00% | |
| 31.15 | 31.31 | 30.01 | 30.75 | -1.66% | |
| 31.75 | 31.84 | 31.21 | 31.27 | -0.13% | |
| 31.33 | 31.43 | 30.75 | 31.31 | +2.05% | |
| 29.58 | 30.87 | 29.45 | 30.68 | +5.65% | |
| 28.45 | 29.63 | 28.41 | 29.04 | +1.04% | |
| 27.30 | 28.78 | 27.13 | 28.74 | +5.90% | |
| 26.73 | 27.61 | 26.59 | 27.14 | +1.23% | |
| 28.38 | 28.61 | 26.78 | 26.81 | -5.53% | |
| 28.50 | 28.83 | 27.73 | 28.38 | +1.65% | |
| 27.80 | 28.23 | 27.35 | 27.92 | +1.53% | |
| 27.59 | 28.23 | 27.17 | 27.50 | -1.47% | |
| 26.85 | 28.05 | 26.56 | 27.91 | -0.99% | |
| 29.13 | 29.21 | 28.02 | 28.19 | -2.42% | |
| 28.24 | 29.11 | 27.86 | 28.89 | +2.74% | |
| 28.21 | 28.26 | 27.59 | 28.12 | +0.07% | |
| 27.73 | 28.23 | 27.46 | 28.10 | +4.93% | |
| 26.41 | 26.80 | 26.02 | 26.78 | +1.94% | |
| 26.62 | 27.18 | 26.23 | 26.27 | -0.83% | |
| 25.46 | 26.68 | 25.33 | 26.49 | +6.26% | |
| 25.13 | 25.51 | 24.60 | 24.93 | -3.37% | |
| 25.55 | 26.14 | 25.30 | 25.80 | +0.62% | |
| 24.85 | 25.76 | 24.57 | 25.64 | +0.51% | |
| 25.17 | 25.79 | 25.09 | 25.51 | +1.67% | |
| 25.80 | 25.83 | 25.00 | 25.09 | +0.08% | |
| 24.47 | 25.21 | 24.44 | 25.07 | -0.12% | |
| 25.18 | 25.56 | 24.52 | 25.10 | -3.61% | |
| 25.70 | 26.36 | 25.58 | 26.04 | -0.80% | |
| 26.96 | 27.03 | 26.16 | 26.25 | +0.11% | |
| 25.45 | 26.59 | 25.20 | 26.22 | +1.86% | |
| 26.69 | 27.09 | 25.27 | 25.74 | -10.44% | |
| 28.81 | 28.93 | 28.28 | 28.74 | +1.99% | |
| 30.23 | 30.28 | 28.02 | 28.18 | -8.65% | |
| 29.56 | 30.89 | 29.29 | 30.85 | +5.72% | |
| 28.64 | 29.38 | 28.49 | 29.18 | +3.00% | |
| 28.30 | 29.02 | 28.15 | 28.33 | -1.50% | |
| 28.44 | 29.26 | 28.40 | 28.76 | +4.20% | |
| 27.60 | 28.02 | 27.34 | 27.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EGO chart for longer ranges.