Eldorado Gold Corporation
EGONYSEBasic Materials● Active
$30.10
+$0.51(+1.72%)
Market Cap$6.1B
P/E Ratio—
52W High$51.16
52W Low$19.56
Eldorado Gold Corporation（EGO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ego · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.16
Jan 29, 2026
-41.2% from here
5-Year Low5Y
$5.06
Sep 26, 2022
+494.9% from low
IPO Priceadj.
$7.23
Jan 23, 2003
+316.1% since IPO
1 Year Ago
$21.26
Jun 9, 2025
+41.6% in 1Y
5 Years Ago
$11.41
Jun 8, 2021
+163.8% in 5Y
10 Years Ago
$23.40
Jun 8, 2016
+28.6% in 10Y
Historical Price Data · EGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.93 | $30.30 | $29.83 | $30.19 | $30.19 | 517K | +0.87% |
| Jun 5, 2026 | $31.03 | $31.29 | $29.52 | $29.59 | $29.59 | 3.1M | -4.64% |
| Jun 4, 2026 | $32.23 | $32.71 | $31.74 | $31.99 | $31.99 | 1.8M | -0.74% |
| Jun 3, 2026 | $32.67 | $32.73 | $31.36 | $31.61 | $31.61 | 2.2M | -3.24% |
| Jun 2, 2026 | $33.68 | $33.81 | $32.54 | $33.30 | $33.30 | 2.7M | -1.13% |
| Jun 1, 2026 | $32.81 | $33.50 | $31.81 | $33.40 | $33.40 | 2.0M | +1.80% |
| May 29, 2026 | $32.96 | $34.43 | $32.69 | $33.83 | $33.83 | 3.0M | +2.64% |
| May 28, 2026 | $31.29 | $33.34 | $30.91 | $32.92 | $32.92 | 2.7M | +5.21% |
| May 27, 2026 | $31.52 | $31.98 | $31.36 | $31.52 | $31.52 | 2.1M | +0.00% |
| May 26, 2026 | $32.16 | $32.68 | $32.04 | $32.47 | $32.47 | 1.8M | +0.96% |
| May 22, 2026 | $31.54 | $31.83 | $31.00 | $31.34 | $31.34 | 1.5M | -0.63% |
| May 21, 2026 | $31.18 | $32.25 | $30.90 | $31.69 | $31.69 | 1.8M | +1.64% |
| May 20, 2026 | $30.80 | $32.13 | $30.38 | $31.98 | $31.98 | 3.4M | +3.83% |
| May 19, 2026 | $31.09 | $31.31 | $30.17 | $30.32 | $30.32 | 2.2M | -2.48% |
| May 18, 2026 | $31.68 | $32.53 | $31.37 | $31.67 | $31.67 | 1.2M | -0.03% |
| May 15, 2026 | $32.70 | $32.95 | $31.55 | $31.66 | $31.66 | 2.4M | -3.18% |
| May 14, 2026 | $35.51 | $35.88 | $33.90 | $34.38 | $34.38 | 2.1M | -3.18% |
| May 13, 2026 | $35.25 | $35.88 | $34.93 | $35.54 | $35.54 | 3.3M | +0.82% |
| May 12, 2026 | $33.75 | $35.79 | $33.50 | $35.53 | $35.53 | 3.7M | +5.27% |
| May 11, 2026 | $34.56 | $35.85 | $34.11 | $34.40 | $34.40 | 3.9M | -0.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EGO
Jan 1 → Dec 31 · 6 years2026-17.3%$36.51 → $30.19
-17.3%
2025+134.8%$15.30 → $35.92
+134.8%
2024+15.1%$12.92 → $14.87
+15.1%
2023+52.4%$8.51 → $12.97
+52.4%
2022-9.0%$9.19 → $8.36
-9.0%
2021-18.1%$11.41 → $9.35
-18.1%
Best Year2025 · +134.8%
Worst Year2021 · -18.1%
Positive Years3 / 6
Avg Annual Return+26.3%
6Y Total Return+164.6%
6Y CAGR~+17.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in EGO?
If you invested $1,000 in EGO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,286
Total Return+28.6%
CAGR~+2.5% / yr
Profit+$286
Based on Jun 8, 2016 · $23.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eldorado Gold Corporation（EGO）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EGO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EGO 历史股价FMP 日线复权 OHLCV