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 -0.210 (-2.08%)
Official Closing 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 (%)
Jul 31, 2023 5.130 5.265 5.090 5.190 145,702 +0.18(+3.59%)
Jul 28, 2023 5.010 5.030 4.940 5.010 145,548 +0.09(+1.83%)
Jul 27, 2023 5.080 5.090 4.850 4.920 441,359 -0.18(-3.53%)
Jul 26, 2023 5.000 5.125 4.935 5.100 228,405 +0.10(+2.00%)
Jul 25, 2023 4.800 5.035 4.800 5.000 207,452 +0.21(+4.38%)
Jul 24, 2023 4.740 4.865 4.730 4.790 191,406 +0.06(+1.27%)
Jul 21, 2023 4.890 4.940 4.670 4.730 223,931 -0.17(-3.47%)
Jul 20, 2023 4.940 4.945 4.855 4.900 182,006 -0.04(-0.81%)
Jul 19, 2023 4.880 4.970 4.830 4.940 227,491 +0.06(+1.23%)
Jul 18, 2023 4.780 4.885 4.710 4.880 211,156 +0.16(+3.39%)
Jul 17, 2023 4.680 4.760 4.607 4.720 188,550 -0.11(-2.28%)
Jul 14, 2023 4.870 4.920 4.735 4.830 272,453 -0.06(-1.23%)
Jul 13, 2023 4.850 5.040 4.780 4.890 418,883 +0.14(+2.95%)
Jul 12, 2023 4.310 4.795 4.310 4.750 472,621 +0.51(+12.03%)
Jul 11, 2023 4.630 4.630 4.220 4.240 196,060 -0.20(-4.50%)
Jul 10, 2023 4.150 4.465 4.150 4.440 260,408 +0.25(+5.97%)
Jul 07, 2023 4.240 4.310 4.150 4.190 382,106 +0.00(+0.00%)
Jul 06, 2023 4.010 4.210 4.010 4.190 452,819 +0.08(+1.95%)
Jul 05, 2023 4.100 4.260 4.030 4.110 635,889 +0.04(+0.98%)
Jul 03, 2023 3.780 4.135 3.780 4.070 243,618 +0.29(+7.67%)
Jun 30, 2023 3.920 3.920 3.620 3.780 515,906 -0.18(-4.55%)
Jun 29, 2023 3.680 3.970 3.570 3.960 640,645 +0.22(+5.88%)
Jun 28, 2023 3.980 3.980 3.510 3.740 830,175 -0.26(-6.50%)
Jun 27, 2023 3.970 4.030 3.810 4.000 511,220 +0.19(+4.99%)
Jun 26, 2023 3.830 3.880 3.750 3.810 258,315 +0.10(+2.70%)
Jun 23, 2023 3.760 3.815 3.650 3.710 508,329 -0.04(-1.07%)
Jun 22, 2023 3.780 3.800 3.710 3.750 216,379 -0.06(-1.57%)
Jun 21, 2023 3.870 3.930 3.760 3.810 299,543 -0.10(-2.56%)
Jun 20, 2023 4.000 4.000 3.880 3.910 318,228 -0.13(-3.22%)
Jun 16, 2023 4.070 4.135 3.970 4.040 564,321 +0.00(+0.00%)
Jun 15, 2023 3.960 4.040 3.840 4.040 505,342 +0.05(+1.25%)
Jun 14, 2023 4.160 4.210 3.980 3.990 482,726 -0.08(-1.97%)
Jun 13, 2023 4.180 4.290 4.070 4.070 347,891 -0.02(-0.49%)
Jun 12, 2023 4.230 4.263 4.080 4.090 330,157 -0.22(-5.10%)
Jun 09, 2023 4.400 4.445 4.280 4.310 296,928 -0.12(-2.71%)
Jun 08, 2023 4.600 4.710 4.430 4.430 349,228 -0.07(-1.56%)
Jun 07, 2023 4.620 4.695 4.487 4.500 653,552 -0.10(-2.17%)
Jun 06, 2023 4.580 4.605 4.495 4.600 181,854 +0.04(+0.88%)
Jun 05, 2023 4.560 4.720 4.500 4.560 293,716 -0.01(-0.22%)
Jun 02, 2023 4.700 4.780 4.470 4.570 476,527 -0.15(-3.18%)
Jun 01, 2023 4.520 4.795 4.520 4.720 374,559 +0.22(+4.89%)
May 31, 2023 4.520 4.720 4.450 4.500 532,590 -0.02(-0.44%)
May 30, 2023 4.690 4.750 4.480 4.520 356,471 -0.19(-4.03%)
May 26, 2023 4.990 4.990 4.700 4.710 263,776 -0.17(-3.48%)
May 25, 2023 5.060 5.060 4.815 4.880 288,043 -0.17(-3.37%)
May 24, 2023 5.230 5.230 4.990 5.050 335,127 -0.18(-3.44%)
May 23, 2023 5.100 5.230 5.070 5.230 297,788 +0.10(+1.95%)
May 22, 2023 5.280 5.380 5.090 5.130 322,617 -0.15(-2.84%)
May 19, 2023 5.340 5.400 5.200 5.280 379,846 +0.00(+0.00%)
May 18, 2023 5.240 5.340 5.170 5.280 335,133 -0.09(-1.68%)
May 17, 2023 5.290 5.395 5.230 5.370 228,882 +0.01(+0.19%)
May 16, 2023 5.420 5.520 5.280 5.360 233,002 -0.17(-3.07%)
May 15, 2023 5.500 5.690 5.420 5.530 235,505 +0.04(+0.73%)
May 12, 2023 5.610 5.660 5.350 5.490 446,625 -0.12(-2.14%)
May 11, 2023 5.990 6.030 5.600 5.610 345,282 -0.54(-8.78%)
May 10, 2023 6.280 6.410 6.060 6.150 284,257 -0.09(-1.44%)
May 09, 2023 6.200 6.280 6.100 6.240 200,608 +0.04(+0.65%)
May 08, 2023 6.350 6.380 6.150 6.200 231,164 -0.12(-1.90%)
May 05, 2023 6.120 6.340 5.920 6.320 417,559 -0.06(-0.94%)
May 04, 2023 6.480 6.589 6.300 6.380 367,357 +0.03(+0.47%)
May 03, 2023 6.330 6.560 6.260 6.350 496,548 -0.08(-1.24%)
May 02, 2023 6.020 6.470 5.910 6.430 509,545 +0.36(+5.93%)
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.