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

Gatos Silver Inc (NY: GATO )

11.91 +0.81 (+7.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 16.21 17.15 16.21 17.04 592,236 +0.60(+3.65%)
May 27, 2021 16.25 16.42 15.62 16.44 671,933 +0.56(+3.53%)
May 26, 2021 16.65 17.00 15.42 15.88 621,051 -0.57(-3.47%)
May 25, 2021 15.97 16.82 15.52 16.45 732,959 +0.21(+1.29%)
May 24, 2021 16.12 16.50 15.37 16.24 632,807 +0.05(+0.31%)
May 21, 2021 15.58 16.22 15.29 16.19 829,727 +0.85(+5.54%)
May 20, 2021 13.76 15.41 13.72 15.34 862,893 +1.39(+9.96%)
May 19, 2021 13.84 14.38 13.50 13.95 553,249 -0.03(-0.21%)
May 18, 2021 14.17 14.67 13.53 13.98 578,027 -0.16(-1.13%)
May 17, 2021 12.32 14.21 12.32 14.14 942,509 +1.97(+16.19%)
May 14, 2021 11.74 12.21 11.58 12.17 327,884 +0.77(+6.75%)
May 13, 2021 11.85 12.14 11.21 11.40 537,365 -0.67(-5.55%)
May 12, 2021 12.44 12.99 11.75 12.07 677,435 -0.45(-3.59%)
May 11, 2021 11.30 12.57 11.21 12.52 513,051 +0.90(+7.75%)
May 10, 2021 12.20 13.19 11.41 11.62 1,080,845 -0.19(-1.61%)
May 07, 2021 11.82 11.92 11.12 11.81 687,001 +0.32(+2.79%)
May 06, 2021 11.70 11.92 11.37 11.49 582,710 +0.16(+1.41%)
May 05, 2021 11.42 11.45 10.93 11.33 247,246 +0.01(+0.09%)
May 04, 2021 11.74 11.94 11.05 11.32 608,275 -0.42(-3.58%)
May 03, 2021 11.99 12.07 11.52 11.74 513,730 +0.26(+2.26%)
Apr 30, 2021 11.39 11.80 11.38 11.48 843,100 -0.04(-0.35%)
Apr 29, 2021 11.91 12.02 11.05 11.52 457,318 -0.45(-3.76%)
Apr 28, 2021 10.80 12.14 10.75 11.97 533,817 +0.99(+9.02%)
Apr 27, 2021 11.19 11.59 10.90 10.98 501,613 -0.20(-1.79%)
Apr 26, 2021 10.53 11.38 10.47 11.18 586,337 +0.79(+7.60%)
Apr 23, 2021 10.00 10.55 9.870 10.39 478,600 +0.53(+5.38%)
Apr 22, 2021 9.930 10.13 9.731 9.860 378,726 -0.12(-1.20%)
Apr 21, 2021 9.350 10.000 9.320 9.980 640,270 +0.63(+6.74%)
Apr 20, 2021 9.320 9.860 9.310 9.350 500,184 +0.03(+0.32%)
Apr 19, 2021 10.55 10.56 9.260 9.320 1,159,250 -1.01(-9.78%)
Apr 16, 2021 11.36 11.43 10.30 10.33 735,600 -0.86(-7.69%)
Apr 15, 2021 10.60 12.29 10.45 11.19 1,809,085 +0.81(+7.80%)
Apr 14, 2021 10.26 10.63 10.24 10.38 305,897 +0.21(+2.06%)
Apr 13, 2021 9.920 10.33 9.820 10.17 351,301 +0.47(+4.85%)
Apr 12, 2021 10.25 10.38 9.520 9.700 440,287 -0.53(-5.18%)
Apr 09, 2021 10.32 10.38 10.07 10.23 187,900 -0.27(-2.57%)
Apr 08, 2021 10.82 11.06 10.41 10.50 425,458 +0.13(+1.25%)
Apr 07, 2021 10.55 10.71 10.30 10.37 349,887 -0.26(-2.45%)
Apr 06, 2021 10.42 11.37 10.35 10.63 837,509 +0.35(+3.40%)
Apr 05, 2021 10.74 10.74 9.960 10.28 426,744 -0.21(-2.00%)
Apr 01, 2021 10.23 10.65 10.02 10.49 737,100 +0.52(+5.22%)
Mar 31, 2021 10.38 10.56 9.880 9.970 568,235 -0.23(-2.25%)
Mar 30, 2021 10.74 10.90 10.18 10.20 384,418 -0.64(-5.90%)
Mar 29, 2021 11.60 11.60 10.34 10.84 356,196 -0.65(-5.66%)
Mar 26, 2021 11.77 11.77 10.99 11.49 302,600 -0.01(-0.09%)
Mar 25, 2021 11.62 11.92 10.97 11.50 465,300 -0.26(-2.21%)
Mar 24, 2021 12.02 12.57 11.75 11.76 271,013 -0.14(-1.18%)
Mar 23, 2021 13.10 13.14 11.86 11.90 655,452 -1.31(-9.92%)
Mar 22, 2021 14.30 14.33 13.20 13.21 485,574 -1.35(-9.27%)
Mar 19, 2021 14.88 14.99 14.22 14.56 799,900 -0.35(-2.35%)
Mar 18, 2021 15.51 16.10 14.76 14.91 484,706 -0.72(-4.61%)
Mar 17, 2021 14.82 15.69 13.95 15.63 744,694 +0.81(+5.47%)
Mar 16, 2021 14.85 15.32 14.52 14.82 475,952 +0.00(+0.00%)
Mar 15, 2021 14.26 15.08 14.26 14.82 393,173 +0.70(+4.96%)
Mar 12, 2021 13.73 14.63 13.34 14.12 533,700 +0.00(+0.00%)
Mar 11, 2021 15.20 15.32 14.03 14.12 619,730 -0.71(-4.79%)
Mar 10, 2021 14.20 15.11 14.03 14.83 407,514 +0.43(+2.99%)
Mar 09, 2021 13.21 14.85 12.95 14.40 552,792 +1.88(+15.02%)
Mar 08, 2021 12.70 12.99 12.26 12.52 276,577 -0.16(-1.26%)
Mar 05, 2021 12.90 13.00 11.79 12.68 675,000 -0.32(-2.46%)
Mar 04, 2021 13.02 13.35 12.05 13.00 739,450 -0.12(-0.91%)
Mar 03, 2021 13.75 14.36 12.83 13.12 650,479 -0.71(-5.13%)
Mar 02, 2021 12.99 14.21 12.91 13.83 756,694 +0.85(+6.55%)
Mar 01, 2021 14.49 14.68 12.87 12.98 568,750 -0.98(-7.02%)
Feb 26, 2021 14.47 14.77 13.25 13.96 709,200 -0.83(-5.61%)
Feb 25, 2021 16.43 16.79 14.73 14.79 780,023 -1.90(-11.38%)
Feb 24, 2021 16.41 17.80 15.80 16.69 1,146,740 +0.13(+0.79%)
Feb 23, 2021 14.91 16.97 14.07 16.56 1,496,824 +1.30(+8.52%)
Feb 22, 2021 13.39 15.58 13.21 15.26 1,178,788 +2.00(+15.08%)
Feb 19, 2021 13.70 14.00 13.09 13.26 605,500 -0.05(-0.38%)
Feb 18, 2021 14.40 14.68 12.92 13.31 866,907 -1.08(-7.51%)
Feb 17, 2021 15.01 15.30 14.38 14.39 588,864 -0.96(-6.25%)
Feb 16, 2021 15.05 15.88 14.86 15.35 800,927 +0.37(+2.47%)
Feb 12, 2021 14.33 15.34 14.12 14.98 564,100 +0.54(+3.74%)
Feb 11, 2021 14.88 15.37 14.21 14.44 341,038 -0.44(-2.96%)
Feb 10, 2021 15.35 15.45 14.27 14.88 624,159 -0.41(-2.68%)
Feb 09, 2021 15.33 16.08 14.90 15.29 850,078 -0.11(-0.71%)
Feb 08, 2021 15.43 15.72 14.83 15.40 869,421 +0.78(+5.34%)
Feb 05, 2021 13.57 14.63 13.29 14.62 1,241,900 +1.52(+11.60%)
Feb 04, 2021 12.60 13.32 12.30 13.10 696,091 -0.18(-1.36%)
Feb 03, 2021 13.64 13.75 12.73 13.28 899,882 +0.07(+0.53%)
Feb 02, 2021 13.75 13.75 12.00 13.21 1,463,302 -1.51(-10.26%)
Feb 01, 2021 19.04 24.00 13.81 14.72 5,822,034 +1.51(+11.43%)
Jan 29, 2021 14.43 15.05 12.93 13.21 960,800 +0.15(+1.15%)
Jan 28, 2021 13.08 14.14 12.32 13.06 833,796 +1.90(+17.03%)
Jan 27, 2021 12.33 12.33 11.12 11.16 427,616 -1.29(-10.36%)
Jan 26, 2021 12.21 12.97 12.21 12.45 187,452 +0.25(+2.05%)
Jan 25, 2021 12.90 13.85 11.80 12.20 477,947 -0.55(-4.31%)
Jan 22, 2021 12.72 13.07 11.61 12.75 519,500 -0.01(-0.08%)
Jan 21, 2021 13.35 13.64 12.40 12.76 415,429 -0.47(-3.55%)
Jan 20, 2021 14.54 14.56 13.21 13.23 473,344 -0.93(-6.57%)
Jan 19, 2021 12.76 14.24 12.41 14.16 454,484 +1.63(+13.01%)
Jan 15, 2021 14.28 14.70 12.32 12.53 614,300 -2.30(-15.51%)
Jan 14, 2021 13.46 15.22 13.10 14.83 741,455 +1.36(+10.10%)
Jan 13, 2021 12.94 13.50 12.33 13.47 336,216 +0.43(+3.30%)
Jan 12, 2021 13.73 13.76 12.72 13.04 354,505 -0.52(-3.83%)
Jan 11, 2021 13.05 13.71 13.00 13.56 346,085 -0.15(-1.09%)
Jan 08, 2021 13.85 13.93 12.72 13.71 704,900 -0.51(-3.59%)
Jan 07, 2021 14.30 14.68 13.76 14.22 325,283 +0.01(+0.07%)
Jan 06, 2021 14.25 14.45 13.70 14.21 629,343 -0.25(-1.73%)
Jan 05, 2021 15.45 15.61 13.67 14.46 683,965 -0.92(-5.98%)
Jan 04, 2021 13.94 15.72 13.75 15.38 879,298 +2.35(+18.04%)
Dec 31, 2020 13.03 13.03 13.03 1,426,719 +1.01(+8.40%)
Dec 30, 2020 9.690 12.29 9.500 12.02 1,426,719 +2.53(+26.66%)
Dec 29, 2020 9.460 9.550 9.190 9.490 325,208 +0.03(+0.32%)
Dec 28, 2020 9.500 9.590 9.150 9.460 353,457 +0.05(+0.53%)
Dec 24, 2020 9.280 9.510 9.240 9.410 128,800 -0.02(-0.21%)
Dec 23, 2020 9.500 9.510 9.230 9.430 291,768 -0.02(-0.21%)
Dec 22, 2020 9.610 9.830 9.310 9.450 895,175 -0.09(-0.94%)
Dec 21, 2020 9.200 9.680 9.150 9.540 777,706 +0.34(+3.70%)
Dec 18, 2020 9.810 9.970 9.110 9.200 5,849,600 -0.52(-5.35%)
Dec 17, 2020 9.370 9.760 9.350 9.720 1,149,017 +0.62(+6.81%)
Dec 16, 2020 9.060 9.200 8.770 9.100 902,127 +0.15(+1.68%)
Dec 15, 2020 8.930 9.310 8.770 8.950 1,477,843 +0.22(+2.52%)
Dec 14, 2020 7.900 9.340 7.850 8.730 2,645,413 +1.21(+16.09%)
Dec 11, 2020 7.090 7.680 7.040 7.520 465,000 +0.54(+7.74%)
Dec 10, 2020 6.840 7.140 6.840 6.980 188,748 +0.17(+2.50%)
Dec 09, 2020 7.190 7.280 6.720 6.810 145,048 -0.20(-2.85%)
Dec 08, 2020 7.190 7.190 6.970 7.010 258,357 -0.08(-1.13%)
Dec 07, 2020 7.160 7.480 7.050 7.090 351,656 -0.07(-0.98%)
Dec 04, 2020 7.230 7.500 7.100 7.160 176,500 -0.05(-0.69%)
Dec 03, 2020 7.000 7.410 6.990 7.210 123,301 +0.14(+1.98%)
Dec 02, 2020 7.200 7.530 7.010 7.070 576,111 -0.06(-0.84%)
Dec 01, 2020 7.000 7.370 6.830 7.130 393,881 +0.28(+4.09%)
Nov 30, 2020 6.740 6.850 6.630 6.850 252,027 +0.13(+1.93%)
Nov 27, 2020 6.410 6.740 6.350 6.720 287,200 +0.39(+6.16%)
Nov 25, 2020 6.400 6.430 6.180 6.330 328,300 +0.25(+4.11%)
Nov 24, 2020 6.400 6.480 5.950 6.080 620,579 -0.27(-4.25%)
Nov 23, 2020 6.600 6.710 6.200 6.350 463,919 -0.05(-0.78%)
Nov 20, 2020 6.330 6.530 6.210 6.400 167,000 +0.08(+1.27%)
Nov 19, 2020 6.400 6.620 6.160 6.320 321,611 -0.14(-2.17%)
Nov 18, 2020 6.800 6.910 6.400 6.460 332,504 -0.32(-4.72%)
Nov 17, 2020 6.870 6.920 6.620 6.780 248,070 +0.02(+0.30%)
Nov 16, 2020 6.780 6.990 6.620 6.760 248,115 +0.08(+1.20%)
Nov 13, 2020 6.750 6.840 6.575 6.680 160,800 +0.06(+0.91%)
Nov 12, 2020 6.540 6.690 6.470 6.620 139,378 +0.07(+1.07%)
Nov 11, 2020 6.660 6.880 6.510 6.550 131,925 -0.23(-3.39%)
Nov 10, 2020 6.800 6.940 6.550 6.780 115,881 +0.01(+0.15%)
Nov 09, 2020 6.870 6.970 6.570 6.770 339,291 -0.24(-3.42%)
Nov 06, 2020 7.030 7.060 6.960 7.010 529,000 -0.02(-0.28%)
Nov 05, 2020 7.000 7.080 6.830 7.030 597,674 +0.08(+1.15%)
Nov 04, 2020 6.900 6.950 6.750 6.950 321,921 +0.00(+0.00%)
Nov 03, 2020 6.800 6.950 6.560 6.950 327,412 +0.09(+1.31%)
Nov 02, 2020 6.950 6.950 6.530 6.860 441,117 +0.16(+2.39%)
Oct 30, 2020 6.780 6.840 6.450 6.700 460,600 +0.13(+1.98%)
Oct 29, 2020 6.800 6.800 6.010 6.570 1,232,592 -0.03(-0.45%)
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.