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 (%)
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%)
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.