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

Gatos Silver Inc (NY: GATO )

11.10 -0.15 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.