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 (%)
May 31, 2022 3.130 3.280 3.070 3.080 2,179,346 -0.13(-4.05%)
May 27, 2022 3.270 3.295 3.175 3.210 528,650 +0.01(+0.31%)
May 26, 2022 3.100 3.225 3.050 3.200 523,124 +0.11(+3.56%)
May 25, 2022 3.030 3.110 2.980 3.090 498,167 +0.01(+0.32%)
May 24, 2022 3.060 3.105 2.925 3.080 828,505 +0.00(+0.00%)
May 23, 2022 3.050 3.100 2.985 3.080 460,723 +0.08(+2.67%)
May 20, 2022 3.050 3.130 2.895 3.000 840,161 -0.05(-1.64%)
May 19, 2022 3.000 3.200 3.000 3.050 739,042 +0.11(+3.74%)
May 18, 2022 3.230 3.230 2.930 2.940 774,263 -0.32(-9.82%)
May 17, 2022 3.170 3.320 3.130 3.260 603,450 +0.17(+5.50%)
May 16, 2022 3.130 3.250 3.060 3.090 755,093 -0.04(-1.28%)
May 13, 2022 2.900 3.240 2.840 3.130 1,052,356 +0.23(+7.93%)
May 12, 2022 2.810 2.920 2.700 2.900 1,841,951 -0.04(-1.36%)
May 11, 2022 2.920 3.200 2.890 2.940 1,222,550 +0.07(+2.44%)
May 10, 2022 2.990 3.020 2.790 2.870 1,369,200 +0.06(+2.14%)
May 09, 2022 3.060 3.060 2.750 2.810 1,033,531 -0.17(-5.70%)
May 06, 2022 3.170 3.170 2.930 2.980 542,275 -0.14(-4.49%)
May 05, 2022 3.370 3.372 3.040 3.120 886,269 -0.27(-7.96%)
May 04, 2022 3.320 3.420 3.150 3.390 806,709 +0.07(+2.11%)
May 03, 2022 3.210 3.400 3.110 3.320 791,220 +0.11(+3.43%)
May 02, 2022 3.250 3.300 3.135 3.210 1,326,196 -0.17(-5.03%)
Apr 29, 2022 3.540 3.580 3.310 3.380 1,224,265 -0.08(-2.31%)
Apr 28, 2022 3.410 3.470 3.140 3.460 1,045,389 +0.03(+0.87%)
Apr 27, 2022 3.560 3.645 3.420 3.430 547,061 -0.06(-1.72%)
Apr 26, 2022 3.830 3.842 3.455 3.490 646,218 -0.35(-9.11%)
Apr 25, 2022 3.950 3.980 3.675 3.840 963,920 -0.19(-4.71%)
Apr 22, 2022 4.180 4.260 3.980 4.030 871,832 -0.29(-6.71%)
Apr 21, 2022 4.620 4.645 4.195 4.320 838,809 -0.29(-6.29%)
Apr 20, 2022 4.750 4.870 4.560 4.610 497,265 -0.08(-1.71%)
Apr 19, 2022 4.700 4.785 4.600 4.690 499,111 -0.01(-0.21%)
Apr 18, 2022 5.130 5.190 4.685 4.700 586,919 -0.31(-6.19%)
Apr 14, 2022 5.170 5.170 4.895 5.010 504,088 -0.12(-2.34%)
Apr 13, 2022 4.810 5.185 4.810 5.130 711,398 +0.37(+7.77%)
Apr 12, 2022 4.710 4.880 4.620 4.760 740,484 +0.20(+4.39%)
Apr 11, 2022 4.850 4.860 4.500 4.560 704,351 -0.16(-3.39%)
Apr 08, 2022 4.680 4.940 4.670 4.720 1,214,292 +0.23(+5.12%)
Apr 07, 2022 4.380 4.530 4.350 4.490 453,040 +0.09(+2.05%)
Apr 06, 2022 4.470 4.500 4.300 4.400 531,298 -0.09(-2.00%)
Apr 05, 2022 4.670 4.740 4.470 4.490 663,737 -0.15(-3.23%)
Apr 04, 2022 4.510 4.680 4.470 4.640 763,819 +0.20(+4.50%)
Apr 01, 2022 4.280 4.445 4.270 4.440 440,845 +0.12(+2.78%)
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%)
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.