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

Golden Minerals Company (NY: AUMN )

0.5646 +0.0133 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 169.50 178.00 166.75 172.00 23,559 +11.50(+7.17%)
Nov 29, 2011 153.25 165.00 152.50 160.50 12,969 +7.00(+4.56%)
Nov 28, 2011 160.75 166.57 151.50 153.50 21,403 +2.00(+1.32%)
Nov 25, 2011 156.50 157.97 151.50 151.50 5,601 -6.25(-3.96%)
Nov 23, 2011 161.25 163.50 154.28 157.75 11,184 -4.50(-2.77%)
Nov 22, 2011 166.00 168.00 160.00 162.25 14,819 -4.25(-2.55%)
Nov 21, 2011 180.00 181.00 165.25 166.50 14,887 -11.25(-6.33%)
Nov 18, 2011 173.25 181.00 173.00 177.75 9,803 +2.75(+1.57%)
Nov 17, 2011 172.50 179.25 170.00 175.00 11,192 -1.25(-0.71%)
Nov 16, 2011 185.00 185.00 175.00 176.25 12,326 -7.00(-3.82%)
Nov 15, 2011 193.00 193.00 180.25 183.25 12,510 -7.25(-3.81%)
Nov 14, 2011 201.25 204.00 189.00 190.50 7,426 -10.75(-5.34%)
Nov 11, 2011 191.00 204.25 191.00 201.25 9,145 +10.00(+5.23%)
Nov 10, 2011 193.75 200.00 180.00 191.25 8,455 -5.25(-2.67%)
Nov 09, 2011 212.50 212.50 195.25 196.50 13,131 -21.50(-9.86%)
Nov 08, 2011 210.25 220.50 208.38 218.00 10,192 +7.75(+3.69%)
Nov 07, 2011 209.75 215.50 202.25 210.25 8,825 +0.50(+0.24%)
Nov 04, 2011 219.00 219.25 205.00 209.75 8,917 -10.50(-4.77%)
Nov 03, 2011 193.00 222.75 188.25 220.25 14,463 +32.25(+17.15%)
Nov 02, 2011 186.50 191.05 182.50 188.00 9,854 +5.50(+3.01%)
Nov 01, 2011 167.25 184.50 165.00 182.50 14,211 +7.25(+4.14%)
Oct 31, 2011 185.25 192.75 175.25 175.25 12,169 -13.50(-7.15%)
Oct 28, 2011 187.00 193.75 179.00 188.75 10,699 +1.50(+0.80%)
Oct 27, 2011 187.75 190.25 181.75 187.25 15,913 +3.00(+1.63%)
Oct 26, 2011 190.25 196.00 182.25 184.25 11,891 -4.00(-2.12%)
Oct 25, 2011 196.25 196.75 181.50 188.25 16,447 -3.75(-1.95%)
Oct 24, 2011 191.75 201.25 187.50 192.00 11,220 +1.50(+0.79%)
Oct 21, 2011 187.25 193.22 183.00 190.50 7,068 +6.50(+3.53%)
Oct 20, 2011 190.00 193.00 179.25 184.00 6,974 -7.50(-3.92%)
Oct 19, 2011 211.25 211.25 190.35 191.50 6,024 -21.75(-10.20%)
Oct 18, 2011 194.25 215.75 185.75 213.25 8,614 +14.75(+7.43%)
Oct 17, 2011 223.50 223.50 198.00 198.50 8,881 -24.75(-11.09%)
Oct 14, 2011 223.50 223.75 213.75 223.25 4,897 +6.25(+2.88%)
Oct 13, 2011 223.00 226.50 208.75 217.00 6,117 -11.25(-4.93%)
Oct 12, 2011 216.00 234.75 211.25 228.25 15,970 +19.75(+9.47%)
Oct 11, 2011 200.00 210.25 196.00 208.50 8,349 +5.00(+2.46%)
Oct 10, 2011 184.25 204.75 184.25 203.50 10,201 +23.25(+12.90%)
Oct 07, 2011 196.75 197.75 178.75 180.25 7,427 -11.00(-5.75%)
Oct 06, 2011 188.00 191.25 184.50 191.25 9,497 +9.50(+5.23%)
Oct 05, 2011 171.50 182.50 167.50 181.75 11,115 +11.50(+6.75%)
Oct 04, 2011 174.50 175.75 153.50 170.25 15,133 -5.75(-3.27%)
Oct 03, 2011 187.00 194.49 176.00 176.00 10,580 -10.00(-5.38%)
Sep 30, 2011 192.25 193.00 183.75 186.00 12,453 -9.25(-4.74%)
Sep 29, 2011 191.25 199.75 187.50 195.25 11,305 +2.50(+1.30%)
Sep 28, 2011 212.75 212.75 191.25 192.75 10,993 -18.75(-8.87%)
Sep 27, 2011 213.50 221.25 207.50 211.50 10,188 +4.25(+2.05%)
Sep 26, 2011 218.50 220.50 198.75 207.25 13,427 -10.25(-4.71%)
Sep 23, 2011 226.50 230.75 213.50 217.50 16,173 -14.00(-6.05%)
Sep 22, 2011 280.75 282.50 230.00 231.50 23,488 -65.00(-21.92%)
Sep 21, 2011 303.00 308.75 295.00 296.50 7,096 -6.75(-2.23%)
Sep 20, 2011 282.50 310.25 282.50 303.25 19,062 +18.50(+6.50%)
Sep 19, 2011 295.00 301.00 283.50 284.75 10,135 -13.00(-4.37%)
Sep 16, 2011 292.75 304.50 290.25 297.75 23,907 +5.25(+1.79%)
Sep 15, 2011 292.75 295.25 283.50 292.50 17,502 -12.75(-4.18%)
Sep 14, 2011 310.25 315.25 296.02 305.25 10,223 -6.00(-1.93%)
Sep 13, 2011 316.00 316.00 303.00 311.25 10,142 -3.00(-0.95%)
Sep 12, 2011 323.00 325.75 305.00 314.25 10,073 -9.75(-3.01%)
Sep 09, 2011 319.75 330.00 316.00 324.00 8,804 -0.25(-0.08%)
Sep 08, 2011 338.75 344.25 323.50 324.25 9,873 -17.50(-5.12%)
Sep 07, 2011 342.75 344.50 325.25 341.75 26,642 +3.00(+0.89%)
Sep 06, 2011 351.50 365.00 335.25 338.75 14,298 -9.75(-2.80%)
Sep 02, 2011 344.25 359.50 341.75 348.50 60,408 +4.00(+1.16%)
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.