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 (%)
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%)
Sep 01, 2023 4.660 4.760 4.600 4.680 825,090 +0.11(+2.41%)
Aug 31, 2023 4.690 4.695 4.510 4.570 252,085 -0.13(-2.77%)
Aug 30, 2023 4.800 4.820 4.570 4.700 454,322 -0.03(-0.63%)
Aug 29, 2023 4.490 4.730 4.490 4.730 182,726 +0.21(+4.65%)
Aug 28, 2023 4.390 4.540 4.390 4.520 181,870 +0.12(+2.73%)
Aug 25, 2023 4.400 4.490 4.300 4.400 124,908 +0.00(+0.00%)
Aug 24, 2023 4.440 4.520 4.340 4.400 185,766 -0.04(-0.90%)
Aug 23, 2023 4.190 4.460 4.140 4.440 208,029 +0.32(+7.77%)
Aug 22, 2023 4.110 4.130 4.025 4.120 154,615 +0.03(+0.73%)
Aug 21, 2023 4.120 4.180 4.050 4.090 154,032 -0.01(-0.24%)
Aug 18, 2023 4.090 4.120 4.010 4.100 436,235 -0.01(-0.24%)
Aug 17, 2023 4.070 4.170 4.070 4.110 224,327 +0.06(+1.48%)
Aug 16, 2023 4.320 4.360 4.050 4.050 279,108 -0.32(-7.32%)
Aug 15, 2023 4.390 4.480 4.340 4.370 448,796 -0.06(-1.35%)
Aug 14, 2023 4.320 4.465 4.240 4.430 693,194 +0.11(+2.55%)
Aug 11, 2023 4.360 4.430 4.245 4.320 1,100,261 -0.04(-0.92%)
Aug 10, 2023 4.170 4.393 4.120 4.360 319,958 +0.17(+4.06%)
Aug 09, 2023 4.370 4.600 3.900 4.190 619,639 -0.43(-9.31%)
Aug 08, 2023 4.490 4.660 4.400 4.620 310,396 +0.00(+0.00%)
Aug 07, 2023 4.870 4.870 4.540 4.620 300,993 -0.26(-5.33%)
Aug 04, 2023 4.880 4.970 4.790 4.880 370,888 +0.04(+0.83%)
Aug 03, 2023 4.780 4.870 4.720 4.840 242,812 +0.09(+1.89%)
Aug 02, 2023 4.900 4.900 4.685 4.750 305,867 -0.20(-4.04%)
Aug 01, 2023 5.040 5.040 4.900 4.950 277,161 -0.24(-4.62%)
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 4.660 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%)
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.