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

Gatos Silver Inc (NY: GATO )

10.16 +0.25 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
May 31, 2023 4.520 4.720 4.450 4.500 532,590 -0.02(-0.44%)
May 30, 2023 4.690 4.750 4.480 4.520 356,471 -0.19(-4.03%)
May 26, 2023 4.990 4.990 4.700 4.710 263,776 -0.17(-3.48%)
May 25, 2023 5.060 5.060 4.815 4.880 288,043 -0.17(-3.37%)
May 24, 2023 5.230 5.230 4.990 5.050 335,127 -0.18(-3.44%)
May 23, 2023 5.100 5.230 5.070 5.230 297,788 +0.10(+1.95%)
May 22, 2023 5.280 5.380 5.090 5.130 322,617 -0.15(-2.84%)
May 19, 2023 5.340 5.400 5.200 5.280 379,846 +0.00(+0.00%)
May 18, 2023 5.240 5.340 5.170 5.280 335,133 -0.09(-1.68%)
May 17, 2023 5.290 5.395 5.230 5.370 228,882 +0.01(+0.19%)
May 16, 2023 5.420 5.520 5.280 5.360 233,002 -0.17(-3.07%)
May 15, 2023 5.500 5.690 5.420 5.530 235,505 +0.04(+0.73%)
May 12, 2023 5.610 5.660 5.350 5.490 446,625 -0.12(-2.14%)
May 11, 2023 5.990 6.030 5.600 5.610 345,282 -0.54(-8.78%)
May 10, 2023 6.280 6.410 6.060 6.150 284,257 -0.09(-1.44%)
May 09, 2023 6.200 6.280 6.100 6.240 200,608 +0.04(+0.65%)
May 08, 2023 6.350 6.380 6.150 6.200 231,164 -0.12(-1.90%)
May 05, 2023 6.120 6.340 5.920 6.320 417,559 -0.06(-0.94%)
May 04, 2023 6.480 6.589 6.300 6.380 367,357 +0.03(+0.47%)
May 03, 2023 6.330 6.560 6.260 6.350 496,548 -0.08(-1.24%)
May 02, 2023 6.020 6.470 5.910 6.430 509,545 +0.36(+5.93%)
May 01, 2023 6.030 6.440 6.010 6.070 446,032 +0.10(+1.68%)
Apr 28, 2023 6.120 6.150 5.900 5.970 488,535 -0.11(-1.81%)
Apr 27, 2023 6.050 6.117 5.860 6.080 367,921 +0.08(+1.33%)
Apr 26, 2023 6.210 6.245 5.975 6.000 351,024 -0.12(-1.96%)
Apr 25, 2023 6.160 6.160 5.900 6.120 412,739 -0.08(-1.29%)
Apr 24, 2023 6.170 6.300 6.000 6.200 367,615 +0.00(+0.00%)
Apr 21, 2023 6.500 6.500 6.025 6.200 621,373 -0.46(-6.91%)
Apr 20, 2023 6.620 6.800 6.550 6.660 345,081 +0.09(+1.37%)
Apr 19, 2023 6.750 6.850 6.520 6.570 439,275 -0.32(-4.64%)
Apr 18, 2023 7.060 7.270 6.780 6.890 606,359 -0.22(-3.09%)
Apr 17, 2023 7.150 7.300 7.060 7.110 418,455 -0.07(-0.97%)
Apr 14, 2023 7.330 7.330 7.030 7.180 378,050 -0.19(-2.58%)
Apr 13, 2023 7.400 7.428 7.145 7.370 638,984 +0.15(+2.08%)
Apr 12, 2023 7.440 7.440 7.010 7.220 742,201 +0.03(+0.42%)
Apr 11, 2023 6.730 7.490 6.640 7.190 1,065,791 +0.53(+7.96%)
Apr 10, 2023 6.650 6.810 6.510 6.660 759,477 -0.04(-0.60%)
Apr 06, 2023 6.560 6.900 6.500 6.700 750,016 +0.04(+0.60%)
Apr 05, 2023 6.390 6.740 6.290 6.660 759,275 +0.30(+4.72%)
Apr 04, 2023 6.880 6.940 5.810 6.360 1,141,051 -0.45(-6.61%)
Apr 03, 2023 6.450 6.900 6.310 6.810 1,197,624 +0.28(+4.29%)
Mar 31, 2023 6.600 6.780 6.375 6.530 1,308,364 -0.20(-2.97%)
Mar 30, 2023 5.650 6.790 5.560 6.730 2,289,730 +1.09(+19.33%)
Mar 29, 2023 5.100 5.696 5.100 5.640 727,052 +0.56(+11.02%)
Mar 28, 2023 4.800 5.140 4.780 5.080 535,188 +0.42(+9.01%)
Mar 27, 2023 4.580 4.710 4.580 4.660 235,922 +0.05(+1.08%)
Mar 24, 2023 4.730 4.730 4.500 4.610 392,440 -0.09(-1.91%)
Mar 23, 2023 4.630 4.780 4.605 4.700 327,491 +0.07(+1.51%)
Mar 22, 2023 4.690 4.778 4.620 4.630 324,205 +0.00(+0.00%)
Mar 21, 2023 4.600 4.650 4.500 4.630 720,803 -0.10(-2.11%)
Mar 20, 2023 4.810 4.870 4.620 4.730 649,872 +0.04(+0.85%)
Mar 17, 2023 4.670 4.850 4.500 4.690 1,185,238 +0.18(+3.99%)
Mar 16, 2023 4.500 4.610 4.490 4.510 780,711 +0.00(+0.00%)
Mar 15, 2023 4.690 4.740 4.485 4.510 998,418 -0.08(-1.74%)
Mar 14, 2023 4.500 4.750 4.500 4.590 552,889 +0.09(+2.00%)
Mar 13, 2023 4.840 5.180 4.440 4.500 1,123,131 -0.10(-2.17%)
Mar 10, 2023 4.460 4.625 4.410 4.600 577,536 +0.16(+3.60%)
Mar 09, 2023 4.480 4.493 4.370 4.440 355,147 +0.03(+0.68%)
Mar 08, 2023 4.520 4.590 4.390 4.410 401,073 -0.10(-2.22%)
Mar 07, 2023 4.330 4.530 4.330 4.510 820,259 +0.06(+1.35%)
Mar 06, 2023 4.660 4.675 4.435 4.450 486,572 -0.24(-5.12%)
Mar 03, 2023 4.560 4.750 4.510 4.690 274,575 +0.13(+2.85%)
Mar 02, 2023 4.400 4.580 4.330 4.560 219,503 +0.12(+2.70%)
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.