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

Gatos Silver Inc (NY: GATO )

9.680 +0.110 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Aug 01, 2022 3.700 3.700 3.470 3.570 259,514 -0.15(-4.03%)
Jul 29, 2022 3.510 3.785 3.380 3.720 341,204 +0.24(+6.90%)
Jul 28, 2022 3.330 3.540 3.280 3.480 448,818 +0.22(+6.75%)
Jul 27, 2022 3.060 3.260 2.950 3.260 401,455 +0.24(+7.95%)
Jul 26, 2022 2.930 3.070 2.930 3.020 318,535 +0.09(+3.07%)
Jul 25, 2022 2.960 2.990 2.805 2.930 339,013 -0.04(-1.35%)
Jul 22, 2022 3.090 3.220 2.935 2.970 352,275 -0.13(-4.19%)
Jul 21, 2022 2.980 3.100 2.945 3.100 422,099 +0.12(+4.03%)
Jul 20, 2022 2.980 3.130 2.930 2.980 434,030 +0.04(+1.36%)
Jul 19, 2022 2.960 3.040 2.880 2.940 613,951 +0.03(+1.03%)
Jul 18, 2022 2.880 2.965 2.820 2.910 451,048 +0.09(+3.19%)
Jul 15, 2022 2.970 2.970 2.690 2.820 485,537 -0.15(-5.05%)
Jul 14, 2022 2.970 2.995 2.795 2.970 556,859 -0.11(-3.57%)
Jul 13, 2022 2.890 3.085 2.831 3.080 681,738 +0.17(+5.84%)
Jul 12, 2022 2.620 2.970 2.610 2.910 779,672 +0.30(+11.49%)
Jul 11, 2022 2.640 2.730 2.580 2.610 627,143 -0.03(-1.14%)
Jul 08, 2022 2.620 2.700 2.535 2.640 438,267 +0.06(+2.33%)
Jul 07, 2022 2.500 2.685 2.500 2.580 651,211 +0.08(+3.20%)
Jul 06, 2022 2.660 2.700 2.400 2.500 659,416 -0.13(-4.94%)
Jul 05, 2022 2.910 2.910 2.550 2.630 956,271 -0.29(-9.93%)
Jul 01, 2022 2.790 2.930 2.755 2.920 1,025,765 +0.05(+1.74%)
Jun 30, 2022 2.850 2.980 2.840 2.870 1,126,523 -0.04(-1.37%)
Jun 29, 2022 3.000 3.020 2.885 2.910 907,710 -0.04(-1.36%)
Jun 28, 2022 3.190 3.260 2.935 2.950 965,959 -0.21(-6.65%)
Jun 27, 2022 3.380 3.470 3.160 3.160 858,273 -0.16(-4.82%)
Jun 24, 2022 3.000 3.400 2.970 3.320 6,637,286 +0.34(+11.41%)
Jun 23, 2022 3.140 3.200 2.895 2.980 1,088,520 -0.15(-4.79%)
Jun 22, 2022 3.130 3.260 3.075 3.130 844,156 +0.01(+0.32%)
Jun 21, 2022 2.970 3.210 2.935 3.120 743,825 +0.19(+6.48%)
Jun 17, 2022 2.980 3.040 2.885 2.930 1,248,562 -0.05(-1.68%)
Jun 16, 2022 3.010 3.055 2.850 2.980 843,546 -0.09(-2.93%)
Jun 15, 2022 3.120 3.155 2.930 3.070 904,764 +0.06(+1.99%)
Jun 14, 2022 3.180 3.192 3.000 3.010 527,144 -0.19(-5.94%)
Jun 13, 2022 3.390 3.390 3.140 3.200 887,739 -0.33(-9.35%)
Jun 10, 2022 3.190 3.530 3.140 3.530 734,227 +0.24(+7.29%)
Jun 09, 2022 3.290 3.420 3.170 3.290 828,660 -0.03(-0.90%)
Jun 08, 2022 3.390 3.400 3.305 3.320 474,095 -0.10(-2.92%)
Jun 07, 2022 3.140 3.440 3.100 3.420 977,293 +0.22(+6.87%)
Jun 06, 2022 3.390 3.455 3.070 3.200 968,898 -0.20(-5.88%)
Jun 03, 2022 3.400 3.435 3.310 3.400 593,226 -0.07(-2.02%)
Jun 02, 2022 3.130 3.515 3.130 3.470 753,664 +0.37(+11.94%)
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.