GOLDEN MINERALS CO (GDMN) Historical Stock Data
27.99 ↓0.21 (-0.75%)
As of May 6, 2024, 11:27am EST.
Historical Data
In the past 30 trading days, GDMN is up 0.21% a day on average. There have been 19 days where GOLDEN MINERALS CO closed green and 11 days where GDMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.33 | 28.20 | ↓$0.12 (-0.44%) | 27.99 | 28.33 | 6.11K |
| 2024-05-03 | 27.49 | 27.50 | ↑$0.01 (0.04%) | 27.49 | 27.50 | 1.45K |
| 2024-05-02 | 26.90 | 27.52 | ↑$0.62 (2.32%) | 26.90 | 27.52 | 676 |
| 2024-05-01 | 27.21 | 27.52 | ↑$0.31 (1.15%) | 27.21 | 27.52 | 1.16K |
| 2024-04-30 | 27.70 | 27.14 | ↓$0.56 (-2.01%) | 27.14 | 27.70 | 1.79K |
| 2024-04-29 | 28.41 | 28.82 | ↑$0.41 (1.45%) | 28.41 | 30.01 | 10.12K |
| 2024-04-26 | 28.92 | 28.68 | ↓$0.24 (-0.83%) | 28.51 | 28.92 | 0.94K |
| 2024-04-25 | 28.16 | 28.38 | ↑$0.22 (0.78%) | 28.16 | 28.42 | 1.77K |
| 2024-04-24 | 27.43 | 27.43 | ↑$0.00 (0.00%) | 27.43 | 27.43 | 152 |
| 2024-04-23 | 26.66 | 27.44 | ↑$0.78 (2.92%) | 25.62 | 27.66 | 6.42K |
| 2024-04-22 | 27.48 | 27.21 | ↓$0.27 (-1.00%) | 27.08 | 27.48 | 2.22K |
| 2024-04-19 | 29.07 | 28.89 | ↓$0.18 (-0.64%) | 28.89 | 29.17 | 2.72K |
| 2024-04-18 | 28.94 | 28.56 | ↓$0.38 (-1.32%) | 28.45 | 28.94 | 3.87K |
| 2024-04-17 | 28.27 | 28.37 | ↑$0.10 (0.34%) | 28.02 | 28.80 | 4.14K |
| 2024-04-16 | 27.72 | 28.15 | ↑$0.43 (1.57%) | 27.47 | 28.21 | 5.90K |
| 2024-04-15 | 28.18 | 28.47 | ↑$0.29 (1.02%) | 27.88 | 28.47 | 4.92K |
| 2024-04-12 | 29.51 | 28.23 | ↓$1.28 (-4.33%) | 27.94 | 30.43 | 16.19K |
| 2024-04-11 | 28.46 | 29.02 | ↑$0.55 (1.95%) | 28.46 | 29.02 | 17.24K |
| 2024-04-10 | 27.69 | 27.97 | ↑$0.29 (1.04%) | 27.40 | 28.60 | 15.89K |
| 2024-04-09 | 28.55 | 28.67 | ↑$0.11 (0.40%) | 28.55 | 28.72 | 9.09K |
| 2024-04-08 | 28.50 | 28.14 | ↓$0.36 (-1.25%) | 28.14 | 28.50 | 2.68K |
| 2024-04-05 | 28.16 | 28.01 | ↓$0.15 (-0.53%) | 27.91 | 28.32 | 2.06K |
| 2024-04-04 | 27.06 | 26.98 | ↓$0.07 (-0.26%) | 26.89 | 27.43 | 6.56K |
| 2024-04-03 | 26.81 | 27.36 | ↑$0.55 (2.05%) | 26.75 | 27.41 | 5.89K |
| 2024-04-02 | 26.57 | 26.69 | ↑$0.12 (0.45%) | 26.30 | 26.82 | 2.72K |
| 2024-04-01 | 26.00 | 26.07 | ↑$0.07 (0.26%) | 25.73 | 26.40 | 4.61K |
| 2024-03-28 | 25.49 | 25.66 | ↑$0.17 (0.66%) | 25.49 | 25.67 | 5.32K |
| 2024-03-27 | 24.40 | 24.81 | ↑$0.41 (1.69%) | 24.40 | 24.87 | 5.84K |
| 2024-03-26 | 23.88 | 23.92 | ↑$0.04 (0.19%) | 23.88 | 24.05 | 1.27K |
| 2024-03-25 | 24.20 | 23.85 | ↓$0.35 (-1.45%) | 23.74 | 24.20 | 1.08K |
Create an account or log in to view more rows.
$GDMN buy bitches
$GDMN low volume today isn’t necessarily a bad thing
$GDMN hold
$GDMN today feels different to the moon
$GDMN buy and hold and get rewarded
$GDMN This is just getting warmed up.
$GDMN Fuk the 1% even though i feel like the 1%
$GDMN bear trap
$GDMN so tired of this pos let's fly already
$GDMN has just been halted from trading.