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

Gatos Silver Inc (NY: GATO )

9.950 -0.170 (-1.68%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 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 (%)
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%)
Mar 01, 2023 4.090 4.460 4.090 4.440 246,540 +0.40(+9.90%)
Feb 28, 2023 4.060 4.150 4.000 4.040 212,107 -0.02(-0.49%)
Feb 27, 2023 4.110 4.220 4.050 4.060 198,226 -0.03(-0.73%)
Feb 24, 2023 4.510 4.510 4.055 4.090 422,936 -0.42(-9.31%)
Feb 23, 2023 4.570 4.640 4.380 4.510 298,145 -0.03(-0.66%)
Feb 22, 2023 4.460 4.640 4.375 4.540 350,985 +0.05(+1.11%)
Feb 21, 2023 4.680 4.760 4.470 4.490 307,604 -0.22(-4.67%)
Feb 17, 2023 4.700 4.800 4.680 4.710 203,220 -0.11(-2.28%)
Feb 16, 2023 4.640 4.910 4.532 4.820 304,754 +0.11(+2.34%)
Feb 15, 2023 4.670 4.710 4.570 4.710 255,475 -0.10(-2.08%)
Feb 14, 2023 4.680 4.870 4.580 4.810 300,705 +0.14(+3.00%)
Feb 13, 2023 4.680 4.710 4.495 4.670 332,037 -0.01(-0.21%)
Feb 10, 2023 4.530 4.730 4.510 4.680 294,019 +0.07(+1.52%)
Feb 09, 2023 4.880 4.902 4.590 4.610 401,897 -0.22(-4.55%)
Feb 08, 2023 5.000 5.000 4.820 4.830 229,647 -0.11(-2.23%)
Feb 07, 2023 4.960 5.060 4.870 4.940 285,116 +0.00(+0.00%)
Feb 06, 2023 5.010 5.120 4.880 4.940 240,011 -0.22(-4.26%)
Feb 03, 2023 5.090 5.200 4.990 5.160 382,752 -0.12(-2.27%)
Feb 02, 2023 5.520 5.540 5.140 5.280 435,298 -0.11(-2.04%)
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.