NYSE:EGO | Historical Stock Price | ELDORADO GOLD CORP /FI

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.65$5.59$11.78$24.85$52.39$110.472003-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$64.40$65.75485,260——
2012-12-28$62.75$64.07350,280——
2012-12-27$63.60$64.93691,460——
2012-12-26$63.60$64.93266,000——
2012-12-24$63.50$64.83164,480——
2012-12-21$63.60$64.93566,480——
2012-12-20$63.30$64.63703,520——
2012-12-19$63.60$64.93509,280——
2012-12-18$65.35$66.72834,800——
2012-12-17$68.00$69.43552,960——
2012-12-14$67.25$68.66442,200——
2012-12-13$66.60$68.00560,400——
2012-12-12$68.80$70.24913,700——
2012-12-11$67.00$68.40383,820——
2012-12-10$67.55$68.97536,000——
2012-12-07$67.70$69.12479,900——
2012-12-06$67.90$69.32733,800——
2012-12-05$66.75$68.151,231,900——
2012-12-04$70.10$71.57802,900——
2012-12-03$70.40$71.88663,260——
2012-11-30$72.40$73.92683,120——
2012-11-29$72.55$74.071,033,200——
2012-11-28$74.20$75.76972,180——
2012-11-27$74.85$76.42586,840——
2012-11-26$77.20$78.82678,160——
2012-11-23$77.15$78.77452,800——
2012-11-21$75.75$77.34675,020——
2012-11-20$73.70$75.25638,000——
2012-11-19$74.45$76.01701,360——
2012-11-16$70.50$71.98678,440——
2012-11-15$70.45$71.93796,060——
2012-11-14$72.40$73.92604,300——
2012-11-13$73.85$75.40478,700——
2012-11-12$72.95$74.48439,200——
2012-11-09$74.55$76.11511,980——
2012-11-08$75.95$77.54623,640——
2012-11-07$74.15$75.70667,180——
2012-11-06$73.15$74.68784,280——
2012-11-05$70.15$71.62446,020——
2012-11-02$71.35$72.85928,660——
2012-11-01$73.95$75.50497,920——
2012-10-31$74.10$75.65730,980——
2012-10-26$69.80$71.26633,560——
2012-10-25$71.00$72.49619,360——
2012-10-24$69.25$70.70694,220——
2012-10-23$70.75$72.23729,000——
2012-10-22$72.60$74.12689,160——
2012-10-19$71.70$73.20697,900——
2012-10-18$70.95$72.44801,340——
2012-10-17$74.10$75.65676,800——
2012-10-16$72.45$73.97789,640——
2012-10-15$70.95$72.44735,140——
2012-10-12$70.00$71.47701,240——
2012-10-11$71.10$72.59563,040——
2012-10-10$70.95$72.441,372,140——
2012-10-09$71.60$73.10795,760——
2012-10-08$73.75$75.30397,540——
2012-10-05$74.55$76.11915,540——
2012-10-04$76.00$77.59827,980——
2012-10-03$74.60$76.16793,720——
2012-10-02$76.30$77.90684,360——
2012-10-01$76.90$78.51973,360——
2012-09-28$76.20$77.80803,360——
2012-09-27$75.70$77.29752,160——
2012-09-26$73.45$74.991,502,500——
2012-09-25$73.50$75.041,136,880——
2012-09-24$75.00$76.57964,920——
2012-09-21$77.75$79.382,746,060——
2012-09-20$78.40$80.041,636,580——
2012-09-19$79.80$81.471,200,560——
2012-09-18$77.95$79.581,557,300——
2012-09-17$79.50$81.171,213,080——
2012-09-14$78.75$80.401,678,780——
2012-09-13$75.55$77.131,724,860——
2012-09-12$72.35$73.87958,580——
2012-09-11$72.75$74.28890,260——
2012-09-10$70.80$72.28737,880——
2012-09-07$73.40$74.941,534,880——
2012-09-06$68.90$70.34641,720——
2012-09-05$67.75$69.17469,440——
2012-09-04$67.75$69.17729,820——
2012-08-31$66.40$67.791,010,240——
2012-08-30$63.95$65.29528,020——
2012-08-29$64.00$65.34505,100——
2012-08-28$64.20$65.55378,180——
2012-08-27$64.05$65.39662,940——
2012-08-24$65.05$66.41519,640——
2012-08-23$65.10$66.461,173,380——
2012-08-22$65.60$66.981,257,980——
2012-08-21$62.75$64.071,092,440——
2012-08-20$59.60$60.85415,080——
2012-08-17$59.05$60.29457,040——
2012-08-16$59.45$60.70617,960——
2012-08-15$56.85$58.04290,960——
2012-08-14$56.10$57.28328,120——
2012-08-13$56.50$57.68444,700——
2012-08-10$57.20$58.40321,780——
2012-08-09$56.70$57.89310,620——
2012-08-08$55.65$56.82716,340——
2012-08-07$57.40$58.30936,240——
2012-08-06$55.35$56.21568,080——
2012-08-03$54.15$55.00759,980——
2012-08-02$52.45$53.27731,360——
2012-08-01$53.25$54.08884,600——
2012-07-31$54.05$54.89823,580——
2012-07-30$56.75$57.64760,000——
2012-07-27$55.10$55.961,189,760——
2012-07-26$51.95$52.76812,680——
2012-07-25$51.95$52.76679,720——
2012-07-24$50.75$51.54921,400——
2012-07-23$49.00$49.77873,280——
2012-07-20$51.70$52.51517,960——
2012-07-19$52.30$53.12381,580——
2012-07-18$51.75$52.56385,420——
2012-07-17$51.85$52.66670,120——
2012-07-16$53.40$54.23493,300——
2012-07-13$53.90$54.74526,240——
2012-07-12$53.80$54.641,229,080——
2012-07-11$55.25$56.111,254,980——
2012-07-10$57.20$58.09801,200——
2012-07-09$60.50$61.45552,620——
2012-07-06$61.00$61.95804,200——
2012-07-05$62.40$63.38974,560——
2012-07-03$64.70$65.71527,060——
2012-07-02$63.35$64.34394,400——
2012-06-29$61.60$62.56738,240——
2012-06-28$60.10$61.04625,560——
2012-06-27$60.95$61.90637,220——
2012-06-26$61.15$62.11539,260——
2012-06-25$61.60$62.56696,220——
2012-06-22$61.95$62.92619,860——
2012-06-21$61.25$62.211,074,500——
2012-06-20$64.75$65.76886,180——
2012-06-19$64.85$65.86775,860——
2012-06-18$65.80$66.83886,340——
2012-06-15$64.30$65.302,662,300——
2012-06-14$62.95$63.931,147,180——
2012-06-13$61.95$62.921,125,080——
2012-06-12$60.65$61.60595,820——
2012-06-11$58.05$58.96612,140——
2012-06-08$58.85$59.771,188,140——
2012-06-07$60.05$60.99966,420——
2012-06-06$62.20$63.171,312,080——
2012-06-05$60.30$61.24944,380——
2012-06-04$60.05$60.991,113,240——
2012-06-01$57.15$58.041,323,420——
2012-05-31$55.15$56.011,042,160——
2012-05-30$57.30$58.201,188,200——
2012-05-29$58.20$59.111,109,760——
2012-05-25$58.10$59.01701,000——
2012-05-24$58.15$59.061,284,080——
2012-05-23$57.00$57.891,635,220——
2012-05-22$55.30$56.16762,900——
2012-05-21$55.95$56.82495,060——
2012-05-18$54.60$55.451,224,060——
2012-05-17$53.85$54.691,606,120——
2012-05-16$51.25$52.051,333,900——
2012-05-15$51.40$52.201,393,200——
2012-05-14$54.55$55.40954,100——
2012-05-11$57.35$58.251,011,900——
2012-05-10$58.95$59.87975,740——
2012-05-09$59.25$60.181,449,340——
2012-05-08$58.35$59.261,701,260——
2012-05-07$64.10$65.10723,700——
2012-05-04$65.95$66.98782,580——
2012-05-03$65.55$66.571,097,740——
2012-05-02$69.00$70.08522,380——
2012-05-01$70.50$71.60543,760——
2012-04-30$70.90$72.01646,520——
2012-04-27$71.70$72.82585,100——
2012-04-26$71.05$72.16810,420——
2012-04-25$69.90$70.99964,920——
2012-04-24$66.55$67.59849,700——
2012-04-23$65.80$66.831,327,680——
2012-04-20$69.80$70.89510,720——
2012-04-19$71.25$72.36683,960——
2012-04-18$71.10$72.21661,820——
2012-04-17$72.45$73.58691,100——
2012-04-16$71.15$72.26773,600——
2012-04-13$72.25$73.381,576,120——
2012-04-12$72.00$73.132,283,640——
2012-04-11$64.25$65.25577,820——
2012-04-10$64.05$65.05813,580——
2012-04-09$63.75$64.75601,380——
2012-04-05$64.20$65.20764,500——
2012-04-04$65.10$66.121,042,520——
2012-04-03$68.55$69.621,338,860——
2012-04-02$70.25$71.35654,500——
2012-03-30$68.70$69.77605,400——
2012-03-29$67.00$68.05689,220——
2012-03-28$66.20$67.23483,600——
2012-03-27$67.50$68.55855,040——
2012-03-26$68.10$69.16836,140——
2012-03-23$67.00$68.05887,920——
2012-03-22$64.40$65.41692,500——
2012-03-21$65.55$66.57779,300——
2012-03-20$65.60$66.63906,000——
2012-03-19$66.05$67.08576,780——
2012-03-16$66.75$67.791,745,320——
2012-03-15$67.30$68.35784,260——
2012-03-14$67.20$68.251,258,740——
2012-03-13$70.75$71.86591,140——
2012-03-12$71.05$72.16594,540——
2012-03-09$71.05$72.16652,320——
2012-03-08$70.65$71.75554,940——
2012-03-07$70.60$71.70657,640——
2012-03-06$70.45$71.55772,160——
2012-03-05$71.40$72.52822,700——
2012-03-02$74.50$75.66619,520——
2012-03-01$77.00$78.20683,080——
2012-02-29$76.55$77.751,525,780——
2012-02-28$77.60$78.81836,980——
2012-02-27$76.00$77.19840,080——
2012-02-24$75.35$76.53803,780——
2012-02-23$74.40$75.561,031,600——
2012-02-22$73.85$75.001,095,920——
2012-02-21$72.00$73.131,097,580——
2012-02-17$67.75$68.81471,120——
2012-02-16$68.10$69.16590,500——
2012-02-15$66.80$67.84711,740——
2012-02-14$65.40$66.42754,720——
2012-02-13$66.65$67.69565,360——
2012-02-10$67.35$68.40594,960——
2012-02-09$69.40$70.48659,940——
2012-02-08$70.30$71.40539,820——
2012-02-07$72.45$73.58532,780——
2012-02-06$72.90$74.04426,440——
2012-02-03$73.80$74.95700,700——
2012-02-02$77.50$78.71681,780——
2012-02-01$75.80$76.98617,200——
2012-01-31$75.55$76.73735,440——
2012-01-30$74.15$75.31695,060——
2012-01-27$75.25$76.43993,200——
2012-01-26$70.75$71.401,041,920——
2012-01-25$70.30$70.941,366,820——
2012-01-24$66.60$67.21503,880——
2012-01-23$68.15$68.77615,100——
2012-01-20$67.95$68.57528,760——
2012-01-19$68.60$69.23498,340——
2012-01-18$69.95$70.59506,740——
2012-01-17$70.10$70.74503,100——
2012-01-13$70.00$70.64504,040——
2012-01-12$70.65$71.30629,120——
2012-01-11$71.70$72.36641,880——
2012-01-10$71.85$72.51625,560——
2012-01-09$71.95$72.61615,840——
2012-01-06$71.95$72.61461,460——
2012-01-05$73.20$73.87534,320——
2012-01-04$73.10$73.77743,500——
2012-01-03$73.70$74.38695,360——