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 (%)
May 24, 2011 431.50 436.50 412.50 422.00 2,515 -3.50(-0.82%)
May 23, 2011 421.50 430.25 416.25 425.50 1,280 -2.50(-0.58%)
May 20, 2011 433.75 440.02 421.25 428.00 1,835 -7.50(-1.72%)
May 19, 2011 445.00 448.75 426.25 435.50 1,086 -7.75(-1.75%)
May 18, 2011 414.25 446.50 411.75 443.25 3,437 +34.00(+8.31%)
May 17, 2011 417.50 423.25 404.75 409.25 3,629 -12.75(-3.02%)
May 16, 2011 426.25 445.00 418.25 422.00 2,633 -8.25(-1.92%)
May 13, 2011 441.50 449.25 420.24 430.25 1,652 -9.25(-2.10%)
May 12, 2011 445.00 448.50 426.50 439.50 3,717 -15.00(-3.30%)
May 11, 2011 475.00 475.00 442.00 454.50 4,351 -15.00(-3.19%)
May 10, 2011 492.25 492.25 464.50 469.50 2,628 -16.00(-3.30%)
May 09, 2011 457.75 491.25 457.50 485.50 2,475 +26.25(+5.72%)
May 06, 2011 453.50 472.50 453.50 459.25 2,591 +5.50(+1.21%)
May 05, 2011 470.25 479.00 450.00 453.75 4,830 -22.75(-4.77%)
May 04, 2011 480.00 490.25 455.50 476.50 5,220 -10.50(-2.16%)
May 03, 2011 492.25 508.00 484.50 487.00 4,536 -8.25(-1.67%)
May 02, 2011 505.25 505.25 495.25 495.25 6,066 -4.75(-0.95%)
Apr 29, 2011 515.75 523.25 500.00 500.00 6,873 -16.00(-3.10%)
Apr 28, 2011 538.75 543.25 510.25 516.00 7,199 -21.50(-4.00%)
Apr 27, 2011 525.00 543.25 510.75 537.50 6,120 +10.00(+1.90%)
Apr 26, 2011 545.00 548.75 525.00 527.50 3,580 -25.00(-4.52%)
Apr 25, 2011 558.17 560.00 546.00 552.50 3,930 -18.50(-3.24%)
Apr 21, 2011 556.75 583.25 556.75 571.00 4,651 +7.25(+1.29%)
Apr 20, 2011 541.75 566.00 539.50 563.75 3,796 +29.00(+5.42%)
Apr 19, 2011 544.00 544.00 515.00 534.75 4,646 -2.75(-0.51%)
Apr 18, 2011 581.00 586.00 527.50 537.50 6,677 -36.12(-6.30%)
Apr 15, 2011 588.75 589.75 568.75 573.62 3,961 -10.98(-1.88%)
Apr 14, 2011 558.75 586.25 558.75 584.60 3,659 +16.10(+2.83%)
Apr 13, 2011 562.25 574.50 545.20 568.50 3,227 +18.50(+3.36%)
Apr 12, 2011 575.25 579.00 537.25 550.00 5,325 -28.25(-4.89%)
Apr 11, 2011 612.50 648.75 570.25 578.25 10,823 -25.50(-4.22%)
Apr 08, 2011 550.25 628.75 542.50 603.75 13,657 +68.75(+12.85%)
Apr 07, 2011 550.25 567.00 535.00 535.00 7,579 -30.00(-5.31%)
Apr 06, 2011 594.50 620.25 542.75 565.00 12,893 -8.00(-1.40%)
Apr 05, 2011 565.25 593.00 555.25 573.00 9,438 +17.25(+3.10%)
Apr 04, 2011 544.75 564.75 544.75 555.75 1,572 +3.00(+0.54%)
Apr 01, 2011 543.00 557.00 531.75 552.75 2,085 +3.75(+0.68%)
Mar 31, 2011 562.75 567.00 538.75 549.00 2,420 -8.00(-1.44%)
Mar 30, 2011 539.50 562.50 532.50 557.00 2,440 +23.00(+4.31%)
Mar 29, 2011 541.50 547.50 520.50 534.00 2,550 -13.75(-2.51%)
Mar 28, 2011 570.00 571.45 542.50 547.75 1,939 -25.25(-4.41%)
Mar 25, 2011 585.75 606.25 556.50 573.00 4,596 -4.50(-0.78%)
Mar 24, 2011 574.75 611.50 566.52 577.50 8,940 -1.00(-0.17%)
Mar 23, 2011 468.75 579.25 468.75 578.50 10,281 +114.75(+24.74%)
Mar 22, 2011 475.00 480.25 463.00 463.75 1,583 -11.25(-2.37%)
Mar 21, 2011 469.75 476.75 464.05 475.00 3,119 +26.50(+5.91%)
Mar 18, 2011 450.50 463.25 446.50 448.50 1,429 +2.00(+0.45%)
Mar 17, 2011 454.48 462.25 444.00 446.50 1,957 -1.75(-0.39%)
Mar 16, 2011 451.25 480.25 447.25 448.25 4,712 -13.00(-2.82%)
Mar 15, 2011 461.00 493.50 459.25 461.25 3,922 -32.25(-6.53%)
Mar 14, 2011 532.00 532.00 473.25 493.50 2,382 -21.50(-4.17%)
Mar 11, 2011 481.25 522.75 479.25 515.00 2,842 +29.75(+6.13%)
Mar 10, 2011 551.25 551.25 479.00 485.25 4,051 -56.25(-10.39%)
Mar 09, 2011 588.50 599.50 541.50 541.50 2,602 -46.00(-7.83%)
Mar 08, 2011 611.50 611.50 587.50 587.50 2,386 -22.75(-3.73%)
Mar 07, 2011 608.75 637.25 606.75 610.25 3,654 +4.50(+0.74%)
Mar 04, 2011 600.00 611.25 592.25 605.75 2,252 +10.25(+1.72%)
Mar 03, 2011 588.25 622.50 588.25 595.50 2,806 +3.25(+0.55%)
Mar 02, 2011 570.38 605.00 559.75 592.25 4,378 +33.50(+6.00%)
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.