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

Gatos Silver Inc (NY: GATO )

9.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 4.260 4.390 4.190 4.320 720,341 +0.08(+1.89%)
Mar 30, 2022 4.420 4.500 4.215 4.240 502,167 -0.15(-3.42%)
Mar 29, 2022 4.050 4.410 4.030 4.390 750,506 +0.26(+6.30%)
Mar 28, 2022 4.270 4.310 4.060 4.130 849,634 -0.23(-5.28%)
Mar 25, 2022 4.740 4.770 4.300 4.360 916,793 -0.37(-7.82%)
Mar 24, 2022 4.660 4.870 4.640 4.730 1,512,511 +0.13(+2.83%)
Mar 23, 2022 4.680 4.830 4.565 4.600 965,241 -0.08(-1.71%)
Mar 22, 2022 4.950 4.970 4.600 4.680 697,246 -0.27(-5.45%)
Mar 21, 2022 5.230 5.260 4.920 4.950 1,365,863 -0.32(-6.07%)
Mar 18, 2022 5.090 5.280 4.920 5.270 5,134,493 +0.09(+1.74%)
Mar 17, 2022 5.040 5.465 5.030 5.180 1,749,631 +0.24(+4.86%)
Mar 16, 2022 4.600 4.940 4.570 4.940 1,387,996 +0.25(+5.33%)
Mar 15, 2022 4.350 4.740 4.270 4.690 1,417,155 +0.27(+6.11%)
Mar 14, 2022 4.530 4.550 4.320 4.420 1,488,284 -0.21(-4.54%)
Mar 11, 2022 4.700 4.810 4.490 4.630 1,211,803 -0.14(-2.94%)
Mar 10, 2022 4.690 4.900 4.610 4.770 900,450 +0.05(+1.06%)
Mar 09, 2022 4.110 4.745 3.940 4.720 1,477,522 +0.47(+11.06%)
Mar 08, 2022 4.310 4.770 4.220 4.250 2,673,635 +0.08(+1.92%)
Mar 07, 2022 3.940 4.370 3.920 4.170 1,716,541 +0.33(+8.59%)
Mar 04, 2022 3.880 3.930 3.790 3.840 1,098,916 +0.02(+0.52%)
Mar 03, 2022 3.770 3.850 3.640 3.820 1,035,524 +0.05(+1.33%)
Mar 02, 2022 3.560 3.790 3.530 3.770 993,015 +0.07(+1.89%)
Mar 01, 2022 3.340 3.720 3.340 3.700 1,270,070 +0.33(+9.79%)
Feb 28, 2022 3.400 3.480 3.320 3.370 1,310,861 +0.02(+0.60%)
Feb 25, 2022 3.340 3.356 3.215 3.350 1,120,773 -0.01(-0.30%)
Feb 24, 2022 3.310 3.400 3.160 3.360 1,455,430 +0.15(+4.67%)
Feb 23, 2022 3.150 3.330 3.150 3.210 1,006,884 +0.03(+0.94%)
Feb 22, 2022 3.220 3.320 3.100 3.180 1,113,921 -0.02(-0.63%)
Feb 18, 2022 3.200 0 -0.19(-5.60%)
Feb 17, 2022 3.430 3.510 3.320 3.390 1,123,046 -0.07(-2.02%)
Feb 16, 2022 3.540 3.620 3.340 3.460 2,038,900 -0.11(-3.08%)
Feb 15, 2022 3.410 3.580 3.290 3.570 1,215,234 +0.05(+1.42%)
Feb 14, 2022 3.410 3.540 3.370 3.520 1,461,792 +0.16(+4.76%)
Feb 11, 2022 3.270 3.460 3.240 3.360 1,155,073 +0.06(+1.82%)
Feb 10, 2022 3.240 3.565 3.213 3.300 1,317,954 -0.01(-0.30%)
Feb 09, 2022 3.470 3.470 3.250 3.310 1,831,676 -0.14(-4.06%)
Feb 08, 2022 3.350 3.470 3.240 3.450 1,279,292 +0.05(+1.47%)
Feb 07, 2022 3.070 3.420 3.070 3.400 2,564,686 +0.29(+9.32%)
Feb 04, 2022 2.940 3.120 2.910 3.110 3,023,228 +0.12(+4.01%)
Feb 03, 2022 3.200 2.965 2.990 2,575,479 -0.26(-8.00%)
Feb 02, 2022 3.250 3.350 3.050 3.250 2,685,099 +0.02(+0.62%)
Feb 01, 2022 3.190 3.370 3.070 3.230 2,284,401 +0.12(+3.86%)
Jan 31, 2022 3.080 3.249 3.110 3,503,250 +0.05(+1.63%)
Jan 28, 2022 2.770 3.050 2.770 3.060 4,442,429 +0.25(+8.90%)
Jan 27, 2022 3.070 3.080 2.680 2.810 6,905,785 -0.36(-11.36%)
Jan 26, 2022 4.220 4.320 3.000 3.170 18,368,728 -7.02(-68.89%)
Jan 25, 2022 9.860 10.25 9.580 10.19 700,672 +0.13(+1.29%)
Jan 24, 2022 10.02 10.12 9.360 10.06 1,014,324 -0.24(-2.33%)
Jan 21, 2022 11.12 11.12 10.28 10.30 886,818 -0.78(-7.04%)
Jan 20, 2022 11.64 11.70 11.07 11.08 966,234 -0.27(-2.38%)
Jan 19, 2022 10.42 11.65 10.30 11.35 1,554,525 +1.15(+11.27%)
Jan 18, 2022 9.930 10.37 9.760 10.20 849,116 +0.15(+1.49%)
Jan 14, 2022 10.05 0 -0.08(-0.79%)
Jan 13, 2022 10.50 10.54 10.10 10.13 497,272 -0.37(-3.52%)
Jan 12, 2022 10.46 10.60 10.29 10.50 547,172 +0.21(+2.04%)
Jan 11, 2022 10.22 10.42 10.05 10.29 592,818 +0.15(+1.48%)
Jan 10, 2022 9.650 10.14 9.530 10.14 596,388 +0.57(+5.96%)
Jan 07, 2022 9.400 9.670 9.170 9.570 489,718 +0.20(+2.13%)
Jan 06, 2022 9.560 9.750 9.220 9.370 820,842 -0.43(-4.39%)
Jan 05, 2022 10.24 10.58 9.780 9.800 476,493 -0.38(-3.73%)
Jan 04, 2022 10.47 10.55 10.16 10.18 521,283 -0.19(-1.83%)
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.