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 (%)
Dec 30, 2011 145.25 149.00 140.25 145.25 8,367 +5.00(+3.57%)
Dec 29, 2011 136.75 144.75 136.75 140.25 8,844 +4.00(+2.94%)
Dec 28, 2011 140.00 141.25 135.50 136.25 8,429 -5.00(-3.54%)
Dec 27, 2011 144.25 147.75 138.53 141.25 5,168 -3.75(-2.59%)
Dec 23, 2011 141.00 145.75 140.75 145.00 4,252 -1.00(-0.68%)
Dec 21, 2011 155.00 155.75 145.00 146.00 12,394 -6.75(-4.42%)
Dec 20, 2011 136.75 154.75 136.50 152.75 15,503 +19.75(+14.85%)
Dec 19, 2011 134.00 137.75 132.50 133.00 7,462 -0.75(-0.56%)
Dec 16, 2011 136.50 142.00 133.75 133.75 12,490 -1.50(-1.11%)
Dec 15, 2011 136.75 140.25 132.25 135.25 9,011 -1.50(-1.10%)
Dec 14, 2011 137.75 141.50 131.25 136.75 18,875 -6.50(-4.54%)
Dec 13, 2011 156.25 157.00 141.25 143.25 14,484 -11.50(-7.43%)
Dec 12, 2011 157.25 160.00 153.00 154.75 8,725 -3.00(-1.90%)
Dec 09, 2011 155.50 158.75 154.50 157.75 6,662 +3.50(+2.27%)
Dec 08, 2011 158.75 162.75 154.00 154.25 10,784 -7.25(-4.49%)
Dec 07, 2011 162.75 167.15 159.25 161.50 10,318 -1.25(-0.77%)
Dec 06, 2011 157.00 168.00 154.50 162.75 13,149 +2.75(+1.72%)
Dec 05, 2011 166.50 167.75 158.75 160.00 8,196 -5.00(-3.03%)
Dec 02, 2011 172.75 175.00 163.00 165.00 6,295 -5.25(-3.08%)
Dec 01, 2011 172.50 178.00 167.75 170.25 9,663 -1.75(-1.02%)
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%)
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.