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

Gatos Silver Inc (NY: GATO )

10.86 +0.38 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 3.080 3.249 3.110 3,503,250 +0.05(+1.63%)
Jan 28, 2022 2.770 3.050 2.770 3.060 4,442,429 +0.25(+8.90%)
Jan 27, 2022 3.070 3.080 2.680 2.810 6,905,785 -0.36(-11.36%)
Jan 26, 2022 4.220 4.320 3.000 3.170 18,368,728 -7.02(-68.89%)
Jan 25, 2022 9.860 10.25 9.580 10.19 700,672 +0.13(+1.29%)
Jan 24, 2022 10.02 10.12 9.360 10.06 1,014,324 -0.24(-2.33%)
Jan 21, 2022 11.12 11.12 10.28 10.30 886,818 -0.78(-7.04%)
Jan 20, 2022 11.64 11.70 11.07 11.08 966,234 -0.27(-2.38%)
Jan 19, 2022 10.42 11.65 10.30 11.35 1,554,525 +1.15(+11.27%)
Jan 18, 2022 9.930 10.37 9.760 10.20 849,116 +0.15(+1.49%)
Jan 14, 2022 10.05 0 -0.08(-0.79%)
Jan 13, 2022 10.50 10.54 10.10 10.13 497,272 -0.37(-3.52%)
Jan 12, 2022 10.46 10.60 10.29 10.50 547,172 +0.21(+2.04%)
Jan 11, 2022 10.22 10.42 10.05 10.29 592,818 +0.15(+1.48%)
Jan 10, 2022 9.650 10.14 9.530 10.14 596,388 +0.57(+5.96%)
Jan 07, 2022 9.400 9.670 9.170 9.570 489,718 +0.20(+2.13%)
Jan 06, 2022 9.560 9.750 9.220 9.370 820,842 -0.43(-4.39%)
Jan 05, 2022 10.24 10.58 9.780 9.800 476,493 -0.38(-3.73%)
Jan 04, 2022 10.47 10.55 10.16 10.18 521,283 -0.19(-1.83%)
Jan 03, 2022 10.23 10.59 10.13 10.37 753,905 -0.01(-0.10%)
Dec 31, 2021 10.28 10.45 10.20 10.38 390,277 +0.25(+2.47%)
Dec 30, 2021 9.960 10.32 9.960 10.13 580,523 +0.20(+2.01%)
Dec 29, 2021 10.14 10.29 9.880 9.930 458,490 -0.41(-3.97%)
Dec 28, 2021 10.59 10.86 10.31 10.34 309,594 -0.26(-2.45%)
Dec 27, 2021 10.71 10.94 10.50 10.60 514,314 -0.20(-1.85%)
Dec 23, 2021 10.79 10.94 10.61 10.80 516,764 -0.08(-0.74%)
Dec 22, 2021 10.69 11.04 10.57 10.88 664,074 +0.17(+1.59%)
Dec 21, 2021 10.30 10.82 10.25 10.71 901,577 +0.64(+6.36%)
Dec 20, 2021 10.00 10.41 9.920 10.07 557,969 -0.10(-0.98%)
Dec 17, 2021 10.51 10.61 10.05 10.17 3,394,532 -0.29(-2.77%)
Dec 16, 2021 10.68 10.95 10.40 10.46 1,151,742 +0.16(+1.55%)
Dec 15, 2021 10.19 10.37 9.670 10.30 1,193,073 +0.00(+0.00%)
Dec 14, 2021 10.65 10.85 10.25 10.30 897,985 -0.60(-5.50%)
Dec 13, 2021 11.13 11.71 10.81 10.90 943,971 -0.23(-2.07%)
Dec 10, 2021 11.61 11.61 11.09 11.13 359,535 -0.25(-2.20%)
Dec 09, 2021 11.67 11.69 11.31 11.38 460,998 -0.60(-5.01%)
Dec 08, 2021 11.60 12.02 11.41 11.98 502,842 +0.38(+3.28%)
Dec 07, 2021 11.52 11.92 11.50 11.60 320,924 +0.11(+0.96%)
Dec 06, 2021 11.09 11.50 10.86 11.49 406,788 +0.21(+1.86%)
Dec 03, 2021 11.34 11.52 10.94 11.28 690,029 -0.11(-0.97%)
Dec 02, 2021 11.70 11.71 10.71 11.39 967,871 -0.12(-1.04%)
Dec 01, 2021 13.68 13.68 11.50 11.51 937,946 -2.00(-14.80%)
Nov 30, 2021 13.30 13.56 12.77 13.51 1,930,257 +0.35(+2.66%)
Nov 29, 2021 13.18 13.40 12.99 13.16 451,527 -0.11(-0.83%)
Nov 26, 2021 13.30 13.48 12.72 13.27 434,504 -0.29(-2.14%)
Nov 24, 2021 13.23 13.63 13.21 13.56 381,135 +0.16(+1.19%)
Nov 23, 2021 13.18 13.59 13.01 13.40 649,775 -0.15(-1.11%)
Nov 22, 2021 13.57 14.22 13.28 13.55 661,994 -0.56(-3.97%)
Nov 19, 2021 14.12 14.63 14.07 14.11 452,486 -0.12(-0.84%)
Nov 18, 2021 14.14 14.24 13.90 14.23 333,898 -0.08(-0.56%)
Nov 17, 2021 14.04 14.59 13.97 14.31 591,502 +0.55(+4.00%)
Nov 16, 2021 13.54 13.76 13.33 13.76 715,102 +0.05(+0.36%)
Nov 15, 2021 13.97 14.25 13.67 13.71 461,828 -0.27(-1.93%)
Nov 12, 2021 13.47 14.19 13.43 13.98 734,555 +0.37(+2.72%)
Nov 11, 2021 13.85 13.89 13.29 13.61 638,327 +0.21(+1.57%)
Nov 10, 2021 13.67 13.40 710,929 +0.10(+0.75%)
Nov 09, 2021 12.74 13.38 12.65 13.30 629,694 +0.45(+3.50%)
Nov 08, 2021 12.84 13.08 12.37 12.85 510,725 -0.06(-0.46%)
Nov 05, 2021 12.62 12.97 12.33 12.91 620,555 +0.45(+3.61%)
Nov 04, 2021 12.70 12.90 12.37 12.46 393,839 +0.04(+0.32%)
Nov 03, 2021 11.81 12.52 11.80 12.42 415,433 +0.39(+3.24%)
Nov 02, 2021 12.39 12.54 11.75 12.03 739,559 -0.56(-4.45%)
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.