Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Minerals Company (NY: AUMN )

0.4941 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 691.25 696.00 656.25 656.25 6,282 -28.75(-4.20%)
Oct 28, 2010 661.50 697.25 637.75 685.00 14,923 +53.00(+8.39%)
Oct 27, 2010 624.25 655.00 587.50 632.00 10,552 -15.75(-2.43%)
Oct 25, 2010 637.50 687.50 627.50 647.75 21,724 +11.50(+1.81%)
Oct 22, 2010 537.50 640.00 534.75 636.25 24,943 +86.25(+15.68%)
Oct 21, 2010 581.25 587.50 531.00 550.00 8,494 +7.50(+1.38%)
Oct 20, 2010 524.25 560.25 524.25 542.50 6,623 +5.00(+0.93%)
Oct 19, 2010 534.25 567.50 519.25 537.50 20,052 -37.50(-6.52%)
Oct 18, 2010 518.25 594.25 506.50 575.00 18,721 +48.75(+9.26%)
Oct 15, 2010 547.50 547.50 505.25 526.25 7,969 -18.50(-3.40%)
Oct 14, 2010 579.50 582.50 532.00 544.75 9,532 -20.75(-3.67%)
Oct 13, 2010 603.75 603.75 556.25 565.50 10,381 -14.50(-2.50%)
Oct 12, 2010 584.00 596.50 559.00 580.00 24,540 -32.50(-5.31%)
Oct 11, 2010 482.50 616.75 475.50 612.50 19,294 +130.00(+26.94%)
Oct 08, 2010 482.50 491.00 475.50 482.50 12,229 -4.50(-0.92%)
Oct 07, 2010 491.25 497.50 465.50 487.00 8 -52.00(-9.65%)
Oct 06, 2010 536.00 551.75 510.00 539.00 15,195 -2.75(-0.51%)
Oct 05, 2010 537.25 592.00 497.00 541.75 80 +25.50(+4.94%)
Oct 04, 2010 502.50 525.00 463.00 516.25 20,119 +16.25(+3.25%)
Oct 01, 2010 500.00 521.00 426.25 500.00 38,568 +111.75(+28.78%)
Sep 30, 2010 386.25 389.55 375.25 388.25 2,220 +6.00(+1.57%)
Sep 29, 2010 382.75 391.75 376.50 382.25 1,749 +1.00(+0.26%)
Sep 28, 2010 387.50 391.90 376.25 381.25 2,902 -6.25(-1.61%)
Sep 27, 2010 387.00 403.73 360.00 387.50 8,718 +35.00(+9.93%)
Sep 24, 2010 343.75 354.50 341.75 352.50 3,411 +12.50(+3.68%)
Sep 23, 2010 336.25 346.75 332.50 340.00 1,805 +2.00(+0.59%)
Sep 22, 2010 332.50 347.00 326.25 338.00 5,074 +10.50(+3.21%)
Sep 21, 2010 345.25 349.00 316.25 327.50 6,079 -17.50(-5.07%)
Sep 20, 2010 330.00 346.25 315.75 345.00 7,683 +17.50(+5.34%)
Sep 17, 2010 327.50 337.25 308.75 327.50 5,236 +30.00(+10.08%)
Sep 15, 2010 260.25 304.50 254.25 297.50 15,483 +40.00(+15.53%)
Sep 14, 2010 212.50 262.50 212.25 257.50 12,423 +46.50(+22.04%)
Sep 13, 2010 208.75 212.00 207.00 211.00 1,543 +4.50(+2.18%)
Sep 10, 2010 203.75 207.50 203.75 206.50 248 +4.25(+2.10%)
Sep 09, 2010 206.25 206.50 201.25 202.25 468 -1.50(-0.74%)
Sep 08, 2010 200.50 218.75 196.75 203.75 2,989 +5.75(+2.90%)
Sep 07, 2010 191.25 200.00 191.25 198.00 2,504 +8.00(+4.21%)
Sep 03, 2010 191.00 191.00 186.25 190.00 1,274 -1.00(-0.52%)
Sep 02, 2010 188.00 193.00 184.50 191.00 1,017 +0.00(+0.00%)
Sep 01, 2010 190.00 193.00 188.00 191.00 459 +1.50(+0.79%)
Aug 31, 2010 190.00 190.00 186.75 189.50 229 +0.75(+0.40%)
Aug 30, 2010 187.75 190.00 187.75 188.75 331 +0.00(+0.00%)
Aug 27, 2010 188.75 190.75 185.97 188.75 447 -1.50(-0.79%)
Aug 26, 2010 188.75 190.25 185.75 190.25 255 +2.50(+1.33%)
Aug 25, 2010 187.00 189.25 183.25 187.75 789 +0.50(+0.27%)
Aug 24, 2010 186.25 189.75 185.00 187.25 1,340 +1.00(+0.54%)
Aug 23, 2010 192.25 197.50 186.25 186.25 492 -2.50(-1.32%)
Aug 20, 2010 191.00 192.50 183.75 188.75 1,140 -2.25(-1.18%)
Aug 19, 2010 185.50 193.00 183.75 191.00 2,480 +8.10(+4.43%)
Aug 18, 2010 184.00 184.25 181.50 182.90 196 +3.65(+2.04%)
Aug 17, 2010 182.75 185.00 179.25 179.25 250 -0.50(-0.28%)
Aug 16, 2010 180.75 181.75 179.00 179.75 219 -0.00(-0.00%)
Aug 13, 2010 179.75 184.00 179.00 179.75 135 -6.00(-3.23%)
Aug 12, 2010 179.75 185.75 179.75 185.75 312 +6.50(+3.63%)
Aug 11, 2010 180.25 181.25 178.25 179.25 673 -4.00(-2.18%)
Aug 10, 2010 181.25 183.75 178.25 183.25 355 +0.50(+0.27%)
Aug 09, 2010 182.50 185.50 182.50 182.75 124 +0.00(+0.00%)
Aug 06, 2010 182.75 186.25 178.75 182.75 149 -4.74(-2.53%)
Aug 05, 2010 184.75 187.50 183.25 187.50 492 +3.50(+1.90%)
Aug 04, 2010 186.25 188.50 180.25 184.00 1,021 +1.75(+0.96%)
Aug 03, 2010 182.50 182.75 176.25 182.25 540 -0.50(-0.27%)
Aug 02, 2010 183.25 186.50 181.50 182.75 620 -4.00(-2.14%)
Jul 30, 2010 186.75 187.00 179.25 186.75 1,117 +5.00(+2.75%)
Jul 29, 2010 181.75 181.75 177.75 181.75 1,097 +0.00(+0.00%)
Jul 28, 2010 183.75 184.25 176.25 181.75 860 +1.50(+0.83%)
Jul 27, 2010 185.00 185.00 177.79 180.25 766 -3.50(-1.90%)
Jul 26, 2010 187.50 187.50 181.25 183.75 437 -3.75(-2.00%)
Jul 23, 2010 184.50 187.50 182.50 187.50 369 +5.00(+2.74%)
Jul 22, 2010 189.00 189.00 181.00 182.50 731 -3.75(-2.01%)
Jul 21, 2010 186.25 188.75 185.00 186.25 326 +0.00(+0.00%)
Jul 20, 2010 185.50 187.25 184.00 186.25 1,198 +0.75(+0.40%)
Jul 19, 2010 187.25 190.00 182.50 185.50 2,315 +3.25(+1.78%)
Jul 16, 2010 182.25 182.25 170.75 182.25 1,214 +0.25(+0.14%)
Jul 15, 2010 187.50 189.75 180.50 182.00 1,633 -6.50(-3.45%)
Jul 14, 2010 190.50 194.25 187.00 188.50 264 -2.00(-1.05%)
Jul 13, 2010 192.00 194.50 183.75 190.50 549 -0.75(-0.39%)
Jul 12, 2010 195.75 199.00 190.25 191.25 886 -0.50(-0.26%)
Jul 09, 2010 191.75 195.25 182.25 191.75 1,336 +10.50(+5.79%)
Jul 08, 2010 187.00 192.25 180.00 181.25 1,406 -4.00(-2.16%)
Jul 07, 2010 184.50 187.25 182.75 185.25 687 -0.50(-0.27%)
Jul 06, 2010 191.75 192.75 183.75 185.75 661 -4.50(-2.37%)
Jul 02, 2010 190.25 196.25 190.25 190.25 228 -5.50(-2.81%)
Jul 01, 2010 201.25 201.25 182.75 195.75 2,322 -8.00(-3.93%)
Jun 30, 2010 202.00 203.75 195.25 203.75 1,687 +1.50(+0.74%)
Jun 29, 2010 210.50 211.25 197.50 202.25 772 -2.75(-1.34%)
Jun 25, 2010 205.00 207.50 198.25 205.00 1,401 +3.25(+1.61%)
Jun 24, 2010 203.25 203.25 197.25 201.75 464 -0.50(-0.25%)
Jun 23, 2010 206.25 206.25 191.00 202.25 1,085 -2.75(-1.34%)
Jun 22, 2010 199.50 207.25 199.25 205.00 788 +6.75(+3.40%)
Jun 21, 2010 205.25 205.75 197.25 198.25 960 -7.75(-3.76%)
Jun 18, 2010 206.00 209.75 196.75 206.00 1,588 +9.50(+4.83%)
Jun 17, 2010 188.50 202.25 183.00 196.50 819 +8.50(+4.52%)
Jun 16, 2010 186.25 189.50 185.50 188.00 1,072 -1.00(-0.53%)
Jun 15, 2010 188.75 189.50 175.25 189.00 2,671 +0.50(+0.27%)
Jun 14, 2010 190.25 191.50 188.00 188.50 1,960 -3.68(-1.91%)
Jun 11, 2010 192.75 197.50 188.50 192.18 388 -0.57(-0.30%)
Jun 10, 2010 199.25 201.25 192.75 192.75 1,320 -7.00(-3.50%)
Jun 09, 2010 191.39 201.25 190.75 199.75 322 +7.25(+3.77%)
Jun 08, 2010 194.25 195.00 192.25 192.50 262 -3.50(-1.79%)
Jun 07, 2010 192.00 201.75 191.25 196.00 427 +5.75(+3.02%)
Jun 04, 2010 190.25 193.75 189.50 190.25 279 -4.75(-2.44%)
Jun 03, 2010 200.75 200.75 193.00 195.00 1,702 -5.75(-2.86%)
Jun 02, 2010 200.50 204.75 199.25 200.75 826 +0.25(+0.12%)
Jun 01, 2010 200.00 205.00 199.25 200.50 741 -0.75(-0.37%)
May 28, 2010 201.25 208.75 201.25 201.25 698 -1.75(-0.86%)
May 27, 2010 207.00 207.50 201.25 203.00 654 -1.50(-0.73%)
May 26, 2010 207.00 207.00 201.50 204.50 732 -1.50(-0.73%)
May 25, 2010 208.50 208.50 202.50 206.00 451 -5.00(-2.37%)
May 24, 2010 213.50 214.50 210.00 211.00 288 -0.50(-0.24%)
May 21, 2010 208.00 213.75 207.75 211.50 881 +2.75(+1.32%)
May 20, 2010 218.50 220.25 208.75 208.75 1,113 -8.75(-4.02%)
May 19, 2010 233.50 233.75 215.75 217.50 2,300 -16.00(-6.85%)
May 18, 2010 228.75 240.00 224.25 233.50 2,792 +11.50(+5.18%)
May 17, 2010 222.50 223.75 218.77 222.00 1,565 +0.65(+0.29%)
May 14, 2010 221.35 226.25 211.00 221.35 5,176 +13.10(+6.29%)
May 13, 2010 211.75 219.25 208.25 208.25 568 -3.50(-1.65%)
May 12, 2010 217.75 227.50 210.25 211.75 4,424 +1.00(+0.47%)
May 11, 2010 208.50 219.50 206.75 210.75 3,091 +10.50(+5.24%)
May 10, 2010 197.50 201.00 197.49 200.25 726 +7.75(+4.03%)
May 07, 2010 191.18 197.50 188.75 192.50 1,168 +2.00(+1.05%)
May 06, 2010 195.50 196.25 190.25 190.50 2,759 -2.50(-1.30%)
May 05, 2010 192.50 195.50 192.00 193.00 735 -0.89(-0.46%)
May 04, 2010 200.50 200.50 193.00 193.89 2,012 -8.11(-4.01%)
May 03, 2010 201.00 203.75 200.50 202.00 757 +3.25(+1.64%)
Apr 30, 2010 198.00 204.25 197.50 198.75 641 -1.25(-0.62%)
Apr 29, 2010 198.75 205.00 197.50 200.00 1,354 +2.50(+1.27%)
Apr 28, 2010 196.75 199.50 196.75 197.50 347 -0.75(-0.38%)
Apr 27, 2010 199.25 211.25 194.00 198.25 2,108 +4.25(+2.19%)
Apr 26, 2010 195.75 197.25 194.00 194.00 1,152 -1.75(-0.89%)
Apr 23, 2010 197.25 198.75 195.75 195.75 499 -1.50(-0.76%)
Apr 22, 2010 195.00 200.00 195.00 197.25 240 +2.25(+1.15%)
Apr 21, 2010 197.75 197.75 193.75 195.00 1,429 -1.25(-0.64%)
Apr 20, 2010 200.75 205.00 193.75 196.25 2,836 -5.50(-2.73%)
Apr 19, 2010 205.75 205.75 200.00 201.75 890 +0.75(+0.37%)
Apr 16, 2010 210.00 210.00 200.28 201.00 1,570 -3.75(-1.83%)
Apr 15, 2010 202.00 206.75 202.00 204.75 3,073 +2.75(+1.36%)
Apr 14, 2010 210.00 210.00 195.00 202.00 5,620 +4.50(+2.28%)
Apr 13, 2010 200.00 202.50 195.00 197.50 1,178 -2.50(-1.25%)
Apr 12, 2010 198.75 200.00 197.50 200.00 1,751 +2.50(+1.27%)
Apr 09, 2010 195.25 197.50 193.00 197.50 894 +1.25(+0.64%)
Apr 08, 2010 195.75 198.75 195.00 196.25 370 -1.25(-0.63%)
Apr 07, 2010 198.75 200.00 197.50 197.50 1,586 -0.25(-0.13%)
Apr 06, 2010 197.00 203.75 196.25 197.75 1,460 +0.75(+0.38%)
Apr 05, 2010 200.50 202.50 196.50 197.00 1,602 -3.00(-1.50%)
Apr 01, 2010 201.25 200.00 200.00 200.00 3,712 +1.25(+0.63%)
Mar 31, 2010 194.50 210.00 192.75 198.75 3,958 +4.75(+2.45%)
Mar 30, 2010 192.50 196.25 192.50 194.00 756 +1.50(+0.78%)
Mar 29, 2010 195.50 198.75 191.50 192.50 1,254 -2.50(-1.28%)
Mar 26, 2010 193.50 196.25 192.50 195.00 2,850 +2.50(+1.30%)
Mar 25, 2010 196.25 196.25 191.50 192.50 1,100 -2.50(-1.28%)
Mar 24, 2010 197.50 203.75 193.00 195.00 3,581 -6.25(-3.11%)
Mar 23, 2010 198.75 203.55 196.25 201.25 1,601 +3.75(+1.90%)
Mar 22, 2010 200.00 202.50 197.25 197.50 2,314 -7.50(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.