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 +0.0064 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.