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

Golden Minerals Company (NY: AUMN )

0.4730 -0.0213 (-4.31%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Feb 28, 2011 530.50 557.75 526.25 526.25 5,997 -3.75(-0.71%)
Feb 25, 2011 500.00 546.50 497.00 530.00 2,489 +30.50(+6.11%)
Feb 24, 2011 518.75 519.75 496.25 499.50 1,450 -19.50(-3.76%)
Feb 23, 2011 514.25 534.00 512.50 519.00 2,751 +0.25(+0.05%)
Feb 22, 2011 552.75 575.00 508.75 518.75 3,239 -32.75(-5.94%)
Feb 18, 2011 552.50 558.00 540.00 551.50 2,958 +1.00(+0.18%)
Feb 17, 2011 559.75 566.25 544.02 550.50 1,452 -11.75(-2.09%)
Feb 16, 2011 563.25 569.00 556.25 562.25 1,336 -2.50(-0.44%)
Feb 15, 2011 570.50 575.25 560.00 564.75 1,794 +1.75(+0.31%)
Feb 14, 2011 577.50 577.50 559.88 563.00 1,633 -4.00(-0.71%)
Feb 11, 2011 557.50 582.50 557.50 567.00 2,939 -4.25(-0.74%)
Feb 10, 2011 551.75 579.75 547.77 571.25 1,860 +17.00(+3.07%)
Feb 09, 2011 548.75 565.50 545.50 554.25 2,843 +5.62(+1.03%)
Feb 08, 2011 544.00 554.75 544.00 548.62 3,069 +9.12(+1.69%)
Feb 07, 2011 530.25 553.50 530.25 539.50 1,896 +4.50(+0.84%)
Feb 04, 2011 547.25 550.00 527.50 535.00 1,820 -3.75(-0.70%)
Feb 03, 2011 525.75 544.00 512.50 538.75 3,645 +14.75(+2.81%)
Feb 02, 2011 524.25 530.00 518.00 524.00 1,691 +0.25(+0.05%)
Feb 01, 2011 500.00 525.50 500.00 523.75 2,636 +33.75(+6.89%)
Jan 31, 2011 497.00 500.75 488.75 490.00 2,487 -5.88(-1.18%)
Jan 28, 2011 491.75 509.00 488.50 495.88 4,160 -2.88(-0.58%)
Jan 27, 2011 485.25 499.75 485.25 498.75 2,466 +4.00(+0.81%)
Jan 26, 2011 490.00 520.00 484.25 494.75 5,410 +8.50(+1.75%)
Jan 25, 2011 499.50 499.50 482.75 486.25 2,951 -13.75(-2.75%)
Jan 24, 2011 500.00 509.50 492.25 500.00 3,587 -6.50(-1.28%)
Jan 21, 2011 515.75 544.23 487.00 506.50 5,142 -9.25(-1.79%)
Jan 20, 2011 523.25 523.25 510.25 515.75 4,141 -10.50(-2.00%)
Jan 19, 2011 530.00 545.00 526.25 526.25 2,021 -2.75(-0.52%)
Jan 18, 2011 539.50 545.05 527.50 529.00 2,779 -2.25(-0.42%)
Jan 14, 2011 541.25 549.00 506.75 531.25 12,504 -28.00(-5.01%)
Jan 13, 2011 597.75 600.00 550.50 559.25 9,289 -37.50(-6.28%)
Jan 12, 2011 627.75 631.25 596.75 596.75 3,680 -21.75(-3.52%)
Jan 11, 2011 646.50 674.75 590.75 618.50 10,423 -17.50(-2.75%)
Jan 10, 2011 640.25 641.50 627.50 636.00 1,321 -0.50(-0.08%)
Jan 07, 2011 629.75 645.25 628.75 636.50 1,994 -1.50(-0.24%)
Jan 06, 2011 650.50 651.75 615.50 638.00 2,412 -11.25(-1.73%)
Jan 05, 2011 642.50 658.12 623.75 649.25 1,688 +5.00(+0.78%)
Jan 04, 2011 658.25 672.50 633.52 644.25 5,646 -26.75(-3.99%)
Jan 03, 2011 680.75 687.00 662.50 671.00 2,800 +3.50(+0.52%)
Dec 31, 2010 667.50 687.50 653.75 667.50 3,466 +0.75(+0.11%)
Dec 30, 2010 659.00 668.25 653.75 666.75 1,582 +6.50(+0.98%)
Dec 29, 2010 661.00 682.25 651.00 660.25 3,311 -10.00(-1.49%)
Dec 28, 2010 623.25 679.00 622.50 670.25 4,424 +56.75(+9.25%)
Dec 27, 2010 603.00 619.25 603.00 613.50 1,143 -1.25(-0.20%)
Dec 23, 2010 628.50 630.25 614.75 614.75 1,493 -12.50(-1.99%)
Dec 22, 2010 646.75 646.75 626.25 627.25 1,513 -20.25(-3.13%)
Dec 21, 2010 630.25 647.75 618.25 647.50 1,990 +8.00(+1.25%)
Dec 20, 2010 628.00 647.00 619.25 639.50 3,835 -13.25(-2.03%)
Dec 17, 2010 637.00 652.75 627.50 652.75 4,503 +14.75(+2.31%)
Dec 16, 2010 647.50 649.00 625.00 638.00 4,748 -9.75(-1.51%)
Dec 15, 2010 660.50 663.50 640.75 647.75 6,181 -15.25(-2.30%)
Dec 14, 2010 662.50 674.75 657.50 663.00 3,148 -12.00(-1.78%)
Dec 13, 2010 675.00 679.75 668.25 675.00 3,574 +5.00(+0.75%)
Dec 10, 2010 674.25 676.50 652.77 670.00 1,757 -0.50(-0.07%)
Dec 09, 2010 663.25 672.25 653.75 670.50 2,580 +9.25(+1.40%)
Dec 08, 2010 658.00 670.25 645.75 661.25 4,245 +0.50(+0.08%)
Dec 07, 2010 699.75 700.00 652.75 660.75 9,499 -29.00(-4.20%)
Dec 06, 2010 701.50 715.00 689.75 689.75 5,365 -11.75(-1.67%)
Dec 03, 2010 687.50 719.75 687.50 701.50 8,222 +6.25(+0.90%)
Dec 02, 2010 703.75 705.25 687.25 695.25 3,220 -4.00(-0.57%)
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.