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

Gatos Silver Inc (NY: GATO )

9.680 +0.070 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 6.160 6.340 6.060 6.330 222,177 +0.12(+1.93%)
Nov 29, 2023 6.300 6.300 6.090 6.210 203,523 -0.09(-1.43%)
Nov 28, 2023 6.140 6.300 6.060 6.300 248,622 +0.18(+2.94%)
Nov 27, 2023 6.100 6.230 6.000 6.120 299,575 +0.18(+3.03%)
Nov 24, 2023 5.840 6.091 5.840 5.940 161,872 +0.09(+1.54%)
Nov 22, 2023 6.050 6.070 5.790 5.850 270,357 -0.16(-2.66%)
Nov 21, 2023 5.880 6.080 5.880 6.010 290,719 +0.18(+3.09%)
Nov 20, 2023 5.470 5.840 5.460 5.830 174,915 +0.16(+2.82%)
Nov 17, 2023 5.740 5.800 5.575 5.670 251,340 +0.17(+3.09%)
Nov 16, 2023 5.480 5.720 5.480 5.500 341,088 +0.04(+0.73%)
Nov 15, 2023 5.270 5.480 5.240 5.460 283,440 +0.26(+5.00%)
Nov 14, 2023 4.980 5.290 4.950 5.200 276,664 +0.37(+7.66%)
Nov 13, 2023 4.520 4.890 4.510 4.830 398,349 +0.22(+4.77%)
Nov 10, 2023 4.720 4.720 4.515 4.610 174,036 -0.04(-0.86%)
Nov 09, 2023 4.750 4.920 4.640 4.650 266,866 -0.09(-1.90%)
Nov 08, 2023 4.690 4.870 4.620 4.740 196,631 -0.04(-0.84%)
Nov 07, 2023 4.910 4.910 4.390 4.780 409,826 -0.14(-2.85%)
Nov 06, 2023 4.970 5.010 4.840 4.920 289,431 -0.06(-1.20%)
Nov 03, 2023 4.910 5.110 4.860 4.980 541,525 +0.14(+2.89%)
Nov 02, 2023 4.980 5.030 4.610 4.840 324,636 -0.09(-1.83%)
Nov 01, 2023 4.960 5.140 4.750 4.930 385,573 +0.06(+1.23%)
Oct 31, 2023 4.950 5.080 4.820 4.870 342,279 -0.13(-2.60%)
Oct 30, 2023 5.070 5.150 4.970 5.000 243,438 -0.01(-0.20%)
Oct 27, 2023 4.810 5.030 4.760 5.010 373,183 +0.25(+5.25%)
Oct 26, 2023 4.830 4.920 4.660 4.760 308,486 -0.11(-2.26%)
Oct 25, 2023 5.040 5.158 4.860 4.870 281,693 -0.22(-4.32%)
Oct 24, 2023 4.800 5.100 4.800 5.090 321,985 +0.12(+2.41%)
Oct 23, 2023 4.910 5.090 4.750 4.970 325,555 -0.10(-1.97%)
Oct 20, 2023 5.090 5.230 4.960 5.070 345,721 +0.06(+1.20%)
Oct 19, 2023 5.060 5.060 4.910 5.010 315,139 -0.08(-1.57%)
Oct 18, 2023 5.210 5.330 5.070 5.090 560,321 -0.08(-1.55%)
Oct 17, 2023 4.990 5.230 4.950 5.170 326,086 +0.19(+3.82%)
Oct 16, 2023 4.960 5.100 4.900 4.980 193,633 -0.03(-0.60%)
Oct 13, 2023 4.700 5.050 4.700 5.010 347,090 +0.43(+9.39%)
Oct 12, 2023 4.850 4.850 4.540 4.580 229,212 -0.32(-6.53%)
Oct 11, 2023 5.020 5.130 4.835 4.900 289,972 +0.01(+0.20%)
Oct 10, 2023 4.950 5.000 4.855 4.890 210,008 -0.04(-0.81%)
Oct 09, 2023 4.950 5.085 4.800 4.930 371,340 +0.04(+0.82%)
Oct 06, 2023 4.830 4.960 4.760 4.890 1,212,084 +0.10(+2.09%)
Oct 05, 2023 4.540 4.820 4.500 4.790 209,131 +0.18(+3.90%)
Oct 04, 2023 4.740 4.765 4.590 4.610 258,410 -0.12(-2.54%)
Oct 03, 2023 5.110 5.120 4.730 4.730 466,655 -0.39(-7.62%)
Oct 02, 2023 5.190 5.190 4.980 5.120 519,487 -0.06(-1.16%)
Sep 29, 2023 5.280 5.430 5.065 5.180 1,566,197 +0.04(+0.78%)
Sep 28, 2023 5.380 5.460 5.025 5.140 616,051 +0.01(+0.19%)
Sep 27, 2023 5.230 5.290 5.005 5.130 789,580 -0.17(-3.21%)
Sep 26, 2023 5.560 5.560 5.300 5.300 406,133 -0.31(-5.53%)
Sep 25, 2023 5.620 5.625 5.555 5.610 143,723 -0.05(-0.88%)
Sep 22, 2023 5.610 5.770 5.590 5.660 282,095 +0.13(+2.35%)
Sep 21, 2023 5.500 5.605 5.410 5.530 103,806 -0.06(-1.07%)
Sep 20, 2023 5.440 5.720 5.420 5.590 161,450 +0.05(+0.90%)
Sep 19, 2023 5.900 5.900 5.510 5.540 236,261 -0.29(-4.97%)
Sep 18, 2023 5.980 5.980 5.700 5.830 343,854 -0.16(-2.67%)
Sep 15, 2023 6.090 6.100 5.915 5.990 524,319 +0.01(+0.17%)
Sep 14, 2023 5.750 6.005 5.700 5.980 428,251 +0.40(+7.17%)
Sep 13, 2023 5.400 5.710 5.400 5.580 510,712 +0.18(+3.33%)
Sep 12, 2023 5.140 5.510 5.108 5.400 846,568 +0.23(+4.45%)
Sep 11, 2023 5.090 5.210 5.060 5.170 277,831 +0.13(+2.58%)
Sep 08, 2023 4.820 5.359 4.730 5.040 682,476 +0.39(+8.39%)
Sep 07, 2023 4.480 4.650 4.400 4.650 450,549 +0.15(+3.33%)
Sep 06, 2023 4.540 4.560 4.470 4.500 311,643 -0.06(-1.32%)
Sep 05, 2023 4.600 4.600 4.440 4.560 349,940 -0.12(-2.56%)
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.