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

Gatos Silver Inc (NY: GATO )

10.24 +0.08 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 6.620 6.730 6.440 6.540 422,221 -0.17(-2.53%)
Dec 28, 2023 6.930 6.930 6.670 6.710 229,563 -0.28(-4.01%)
Dec 27, 2023 6.950 7.050 6.865 6.990 219,164 +0.07(+1.01%)
Dec 26, 2023 6.820 6.935 6.800 6.920 220,132 +0.05(+0.73%)
Dec 22, 2023 7.000 7.375 6.870 6.870 442,006 +0.01(+0.15%)
Dec 21, 2023 6.650 6.900 6.630 6.860 225,248 +0.31(+4.73%)
Dec 20, 2023 7.030 7.060 6.550 6.550 335,918 -0.41(-5.89%)
Dec 19, 2023 6.570 7.010 6.570 6.960 217,060 +0.42(+6.42%)
Dec 18, 2023 6.550 6.580 6.400 6.540 194,748 -0.01(-0.15%)
Dec 15, 2023 6.590 6.740 6.510 6.550 789,878 -0.14(-2.09%)
Dec 14, 2023 6.330 6.750 6.320 6.690 555,848 +0.54(+8.78%)
Dec 13, 2023 5.590 6.225 5.550 6.150 574,925 +0.61(+11.01%)
Dec 12, 2023 5.770 5.820 5.505 5.540 195,988 -0.26(-4.48%)
Dec 11, 2023 5.640 5.850 5.570 5.800 238,577 +0.04(+0.69%)
Dec 08, 2023 5.810 5.970 5.720 5.760 211,728 -0.17(-2.87%)
Dec 07, 2023 6.000 6.000 5.810 5.930 146,779 -0.02(-0.34%)
Dec 06, 2023 6.150 6.190 5.940 5.950 169,604 -0.18(-2.94%)
Dec 05, 2023 6.030 6.130 5.960 6.130 293,118 +0.04(+0.66%)
Dec 04, 2023 6.140 6.234 5.940 6.090 308,210 -0.19(-3.03%)
Dec 01, 2023 6.330 6.400 6.080 6.280 415,262 -0.05(-0.79%)
Nov 30, 2023 6.160 6.340 6.060 6.330 222,177 +0.12(+1.93%)
Nov 29, 2023 6.300 6.300 6.090 6.210 203,523 -0.09(-1.43%)
Nov 28, 2023 6.140 6.300 6.060 6.300 248,622 +0.18(+2.94%)
Nov 27, 2023 6.100 6.230 6.000 6.120 299,575 +0.18(+3.03%)
Nov 24, 2023 5.840 6.091 5.840 5.940 161,872 +0.09(+1.54%)
Nov 22, 2023 6.050 6.070 5.790 5.850 270,357 -0.16(-2.66%)
Nov 21, 2023 5.880 6.080 5.880 6.010 290,719 +0.18(+3.09%)
Nov 20, 2023 5.470 5.840 5.460 5.830 174,915 +0.16(+2.82%)
Nov 17, 2023 5.740 5.800 5.575 5.670 251,340 +0.17(+3.09%)
Nov 16, 2023 5.480 5.720 5.480 5.500 341,088 +0.04(+0.73%)
Nov 15, 2023 5.270 5.480 5.240 5.460 283,440 +0.26(+5.00%)
Nov 14, 2023 4.980 5.290 4.950 5.200 276,664 +0.37(+7.66%)
Nov 13, 2023 4.520 4.890 4.510 4.830 398,349 +0.22(+4.77%)
Nov 10, 2023 4.720 4.720 4.515 4.610 174,036 -0.04(-0.86%)
Nov 09, 2023 4.750 4.920 4.640 4.650 266,866 -0.09(-1.90%)
Nov 08, 2023 4.690 4.870 4.620 4.740 196,631 -0.04(-0.84%)
Nov 07, 2023 4.910 4.910 4.390 4.780 409,826 -0.14(-2.85%)
Nov 06, 2023 4.970 5.010 4.840 4.920 289,431 -0.06(-1.20%)
Nov 03, 2023 4.910 5.110 4.860 4.980 541,525 +0.14(+2.89%)
Nov 02, 2023 4.980 5.030 4.610 4.840 324,636 -0.09(-1.83%)
Nov 01, 2023 4.960 5.140 4.750 4.930 385,573 +0.06(+1.23%)
Oct 31, 2023 4.950 5.080 4.820 4.870 342,279 -0.13(-2.60%)
Oct 30, 2023 5.070 5.150 4.970 5.000 243,438 -0.01(-0.20%)
Oct 27, 2023 4.810 5.030 4.760 5.010 373,183 +0.25(+5.25%)
Oct 26, 2023 4.830 4.920 4.660 4.760 308,486 -0.11(-2.26%)
Oct 25, 2023 5.040 5.158 4.860 4.870 281,693 -0.22(-4.32%)
Oct 24, 2023 4.800 5.100 4.800 5.090 321,985 +0.12(+2.41%)
Oct 23, 2023 4.910 5.090 4.750 4.970 325,555 -0.10(-1.97%)
Oct 20, 2023 5.090 5.230 4.960 5.070 345,721 +0.06(+1.20%)
Oct 19, 2023 5.060 5.060 4.910 5.010 315,139 -0.08(-1.57%)
Oct 18, 2023 5.210 5.330 5.070 5.090 560,321 -0.08(-1.55%)
Oct 17, 2023 4.990 5.230 4.950 5.170 326,086 +0.19(+3.82%)
Oct 16, 2023 4.960 5.100 4.900 4.980 193,633 -0.03(-0.60%)
Oct 13, 2023 4.700 5.050 4.700 5.010 347,090 +0.43(+9.39%)
Oct 12, 2023 4.850 4.850 4.540 4.580 229,212 -0.32(-6.53%)
Oct 11, 2023 5.020 5.130 4.835 4.900 289,972 +0.01(+0.20%)
Oct 10, 2023 4.950 5.000 4.855 4.890 210,008 -0.04(-0.81%)
Oct 09, 2023 4.950 5.085 4.800 4.930 371,340 +0.04(+0.82%)
Oct 06, 2023 4.830 4.960 4.760 4.890 1,212,084 +0.10(+2.09%)
Oct 05, 2023 4.540 4.820 4.500 4.790 209,131 +0.18(+3.90%)
Oct 04, 2023 4.740 4.765 4.590 4.610 258,410 -0.12(-2.54%)
Oct 03, 2023 5.110 5.120 4.730 4.730 466,655 -0.39(-7.62%)
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.