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: 4:10 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 (%)
Feb 29, 2012 232.25 235.00 208.00 208.50 20,206 -20.75(-9.05%)
Feb 28, 2012 230.25 230.25 223.50 229.25 9,745 +3.00(+1.33%)
Feb 27, 2012 229.50 234.50 222.50 226.25 5,998 -6.25(-2.69%)
Feb 24, 2012 236.75 239.25 231.50 232.50 4,987 -5.75(-2.41%)
Feb 23, 2012 246.25 246.25 233.25 238.25 10,178 +2.75(+1.17%)
Feb 22, 2012 232.50 239.75 230.75 235.50 12,352 +3.50(+1.51%)
Feb 21, 2012 229.25 243.00 229.12 232.00 12,962 +6.50(+2.88%)
Feb 17, 2012 235.00 235.00 223.50 225.50 5,772 -6.00(-2.59%)
Feb 16, 2012 221.50 237.00 221.50 231.50 10,522 +7.25(+3.23%)
Feb 15, 2012 219.75 228.25 218.75 224.25 7,982 +1.25(+0.56%)
Feb 14, 2012 227.50 234.88 218.50 223.00 7,399 -8.00(-3.46%)
Feb 13, 2012 225.25 236.75 223.50 231.00 10,593 +7.00(+3.12%)
Feb 10, 2012 230.25 231.25 220.03 224.00 7,344 -12.50(-5.29%)
Feb 09, 2012 247.50 252.50 235.50 236.50 7,582 -7.75(-3.17%)
Feb 08, 2012 256.00 257.25 228.25 244.25 6,178 -10.25(-4.03%)
Feb 07, 2012 254.25 258.50 245.00 254.50 7,909 -5.50(-2.12%)
Feb 06, 2012 257.00 260.50 253.50 260.00 7,569 +0.50(+0.19%)
Feb 03, 2012 262.50 265.00 256.25 259.50 9,503 +0.50(+0.19%)
Feb 02, 2012 248.00 261.75 246.00 259.00 13,058 +12.00(+4.86%)
Feb 01, 2012 245.00 247.50 242.50 247.00 10,881 +4.50(+1.86%)
Jan 31, 2012 245.75 248.25 235.00 242.50 11,039 +3.00(+1.25%)
Jan 30, 2012 247.25 247.25 237.88 239.50 7,580 -4.25(-1.74%)
Jan 27, 2012 217.50 245.50 217.50 243.75 14,460 +14.75(+6.44%)
Jan 26, 2012 237.00 238.75 219.50 229.00 17,499 -4.75(-2.03%)
Jan 25, 2012 220.00 234.50 210.00 233.75 21,215 +12.50(+5.65%)
Jan 24, 2012 222.25 226.00 219.00 221.25 7,531 -3.75(-1.67%)
Jan 23, 2012 221.25 231.25 221.25 225.00 11,299 +5.25(+2.39%)
Jan 20, 2012 206.75 222.00 204.25 219.75 14,427 +12.75(+6.16%)
Jan 19, 2012 210.50 215.75 206.50 207.00 7,827 -3.50(-1.66%)
Jan 18, 2012 210.75 213.00 201.00 210.50 10,493 +1.25(+0.60%)
Jan 17, 2012 221.50 231.00 206.75 209.25 19,553 -0.50(-0.24%)
Jan 13, 2012 203.75 210.25 199.00 209.75 13,360 +3.00(+1.45%)
Jan 12, 2012 193.50 217.25 192.75 206.75 22,328 +17.00(+8.96%)
Jan 11, 2012 188.25 195.00 179.35 189.75 18,427 +6.50(+3.55%)
Jan 10, 2012 155.25 185.00 155.25 183.25 26,366 +29.00(+18.80%)
Jan 09, 2012 156.00 157.25 153.25 154.25 5,127 -0.50(-0.32%)
Jan 06, 2012 156.75 160.50 154.25 154.75 6,064 -2.75(-1.75%)
Jan 05, 2012 158.00 158.75 150.75 157.50 7,308 -2.25(-1.41%)
Jan 04, 2012 160.25 166.75 156.50 159.75 13,226 +14.50(+9.98%)
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%)
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.