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 (%)
Oct 31, 2022 3.350 3.410 3.270 3.300 114,833 -0.07(-2.08%)
Oct 28, 2022 3.430 3.430 3.250 3.370 183,672 -0.13(-3.71%)
Oct 27, 2022 3.780 3.780 3.461 3.500 223,907 -0.24(-6.42%)
Oct 26, 2022 3.570 3.820 3.560 3.740 339,936 +0.24(+6.86%)
Oct 25, 2022 3.460 3.680 3.460 3.500 326,666 +0.04(+1.16%)
Oct 24, 2022 3.410 3.475 3.290 3.460 345,412 +0.03(+0.87%)
Oct 21, 2022 3.290 3.462 3.210 3.430 275,348 +0.19(+5.86%)
Oct 20, 2022 3.180 3.430 3.150 3.240 422,623 +0.08(+2.53%)
Oct 19, 2022 3.350 3.350 3.105 3.160 362,362 -0.29(-8.41%)
Oct 18, 2022 3.330 3.480 3.320 3.450 308,231 +0.21(+6.48%)
Oct 17, 2022 3.200 3.360 3.200 3.240 193,500 +0.13(+4.18%)
Oct 14, 2022 3.380 3.480 3.060 3.110 411,248 -0.34(-9.86%)
Oct 13, 2022 3.210 3.500 3.060 3.450 1,185,316 +0.12(+3.60%)
Oct 12, 2022 2.790 3.430 2.780 3.330 2,331,744 +0.75(+29.07%)
Oct 11, 2022 2.820 3.002 2.570 2.580 951,460 -0.27(-9.47%)
Oct 10, 2022 2.770 2.970 2.740 2.850 151,291 +0.01(+0.35%)
Oct 07, 2022 3.060 3.060 2.830 2.840 410,918 -0.31(-9.84%)
Oct 06, 2022 3.170 3.240 3.100 3.150 284,599 -0.05(-1.56%)
Oct 05, 2022 3.120 3.210 2.970 3.200 453,132 -0.01(-0.31%)
Oct 04, 2022 3.300 3.340 3.060 3.210 361,598 +0.16(+5.25%)
Oct 03, 2022 2.860 3.300 2.860 3.050 1,249,047 +0.37(+13.81%)
Sep 30, 2022 2.540 2.730 2.530 2.680 349,664 +0.09(+3.47%)
Sep 29, 2022 2.480 2.590 2.400 2.590 235,933 +0.06(+2.37%)
Sep 28, 2022 2.360 2.560 2.350 2.530 323,768 +0.20(+8.58%)
Sep 27, 2022 2.330 2.380 2.295 2.330 266,973 +0.10(+4.48%)
Sep 26, 2022 2.260 2.430 2.200 2.230 452,579 -0.12(-5.11%)
Sep 23, 2022 2.430 2.430 2.290 2.350 393,000 -0.16(-6.37%)
Sep 22, 2022 2.610 2.650 2.460 2.510 305,637 -0.06(-2.33%)
Sep 21, 2022 2.590 2.660 2.500 2.570 397,798 +0.02(+0.78%)
Sep 20, 2022 2.590 2.610 2.480 2.550 390,154 -0.07(-2.67%)
Sep 19, 2022 2.610 2.690 2.560 2.620 378,898 +0.03(+1.16%)
Sep 16, 2022 2.520 2.645 2.480 2.590 1,238,219 +0.02(+0.78%)
Sep 15, 2022 2.570 2.655 2.500 2.570 661,640 -0.03(-1.15%)
Sep 14, 2022 2.740 2.750 2.570 2.600 588,812 -0.08(-2.99%)
Sep 13, 2022 2.890 2.890 2.670 2.680 418,530 -0.24(-8.22%)
Sep 12, 2022 2.870 3.010 2.810 2.920 553,813 +0.15(+5.42%)
Sep 09, 2022 2.810 2.840 2.690 2.770 475,204 +0.02(+0.73%)
Sep 08, 2022 2.780 2.820 2.705 2.750 281,086 -0.04(-1.43%)
Sep 07, 2022 2.730 2.820 2.650 2.790 309,283 +0.04(+1.45%)
Sep 06, 2022 2.820 2.900 2.730 2.750 242,657 -0.06(-2.14%)
Sep 02, 2022 2.880 2.910 2.780 2.810 464,684 +0.03(+1.08%)
Sep 01, 2022 2.970 2.985 2.770 2.780 561,505 -0.26(-8.55%)
Aug 31, 2022 3.050 3.120 3.015 3.040 385,543 -0.03(-0.98%)
Aug 30, 2022 3.120 3.155 3.039 3.070 250,243 -0.02(-0.65%)
Aug 29, 2022 3.200 3.340 3.070 3.090 270,392 -0.18(-5.50%)
Aug 26, 2022 3.440 3.490 3.150 3.270 234,830 -0.24(-6.84%)
Aug 25, 2022 3.680 3.680 3.460 3.510 162,544 -0.12(-3.31%)
Aug 24, 2022 3.470 3.650 3.450 3.630 155,570 +0.13(+3.71%)
Aug 23, 2022 3.400 3.650 3.400 3.500 172,725 +0.09(+2.64%)
Aug 22, 2022 3.340 3.480 3.290 3.410 177,767 -0.04(-1.16%)
Aug 19, 2022 3.600 3.630 3.425 3.450 182,387 -0.19(-5.22%)
Aug 18, 2022 3.690 3.770 3.620 3.640 255,145 -0.03(-0.82%)
Aug 17, 2022 3.970 3.970 3.670 3.670 269,441 -0.35(-8.71%)
Aug 16, 2022 4.150 4.210 4.000 4.020 223,623 -0.19(-4.51%)
Aug 15, 2022 4.170 4.300 4.090 4.210 276,285 -0.07(-1.64%)
Aug 12, 2022 4.030 4.310 3.960 4.280 305,179 +0.33(+8.35%)
Aug 11, 2022 4.340 4.340 3.930 3.950 357,886 -0.35(-8.14%)
Aug 10, 2022 4.390 4.440 4.220 4.300 309,143 -0.03(-0.69%)
Aug 09, 2022 4.370 4.420 4.130 4.330 345,039 -0.04(-0.92%)
Aug 08, 2022 4.330 4.420 4.235 4.370 384,374 +0.12(+2.82%)
Aug 05, 2022 4.090 4.255 3.995 4.250 451,713 -0.02(-0.47%)
Aug 04, 2022 4.020 4.360 3.820 4.270 783,301 +0.36(+9.21%)
Aug 03, 2022 3.670 3.920 3.640 3.910 524,461 +0.29(+8.01%)
Aug 02, 2022 3.670 3.760 3.450 3.620 410,956 +0.05(+1.40%)
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.