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 (%)
Dec 30, 2022 4.150 4.190 4.035 4.090 90,352 -0.05(-1.21%)
Dec 29, 2022 4.310 4.385 4.140 4.140 223,846 -0.09(-2.13%)
Dec 28, 2022 4.410 4.437 4.230 4.230 210,371 -0.27(-6.00%)
Dec 27, 2022 4.280 4.505 4.250 4.500 233,471 +0.21(+4.90%)
Dec 23, 2022 4.320 4.370 4.120 4.290 382,908 +0.01(+0.23%)
Dec 22, 2022 3.850 4.300 3.750 4.280 637,970 +0.35(+8.91%)
Dec 21, 2022 3.900 3.980 3.850 3.930 372,411 +0.08(+2.08%)
Dec 20, 2022 4.010 4.110 3.710 3.850 1,347,413 -0.09(-2.28%)
Dec 19, 2022 3.950 4.065 3.910 3.940 464,050 +0.00(+0.00%)
Dec 16, 2022 3.900 4.050 3.890 3.940 1,021,894 +0.00(+0.00%)
Dec 15, 2022 4.020 4.140 3.940 3.940 287,188 -0.28(-6.64%)
Dec 14, 2022 4.400 4.490 4.220 4.220 361,814 -0.21(-4.74%)
Dec 13, 2022 4.290 4.680 4.290 4.430 520,488 +0.32(+7.79%)
Dec 12, 2022 4.010 4.175 3.910 4.110 160,471 +0.08(+1.99%)
Dec 09, 2022 4.030 4.270 3.970 4.030 300,700 +0.01(+0.25%)
Dec 08, 2022 4.140 4.150 3.990 4.020 192,781 -0.05(-1.23%)
Dec 07, 2022 3.880 4.090 3.880 4.070 224,616 +0.21(+5.44%)
Dec 06, 2022 3.800 3.945 3.800 3.860 165,656 +0.03(+0.78%)
Dec 05, 2022 4.010 4.045 3.820 3.830 200,063 -0.25(-6.13%)
Dec 02, 2022 3.850 4.150 3.845 4.080 270,012 +0.08(+2.00%)
Dec 01, 2022 3.930 4.090 3.920 4.000 262,728 +0.19(+4.99%)
Nov 30, 2022 3.720 3.810 3.600 3.810 323,069 +0.18(+4.96%)
Nov 29, 2022 3.510 3.656 3.465 3.630 167,358 +0.22(+6.45%)
Nov 28, 2022 3.540 3.590 3.390 3.410 199,618 -0.17(-4.75%)
Nov 25, 2022 3.750 3.770 3.560 3.580 104,338 -0.11(-2.98%)
Nov 23, 2022 3.590 3.720 3.550 3.690 143,426 +0.10(+2.79%)
Nov 22, 2022 3.480 3.671 3.400 3.590 187,884 +0.16(+4.66%)
Nov 21, 2022 3.510 3.550 3.365 3.430 149,775 -0.13(-3.65%)
Nov 18, 2022 3.510 3.566 3.440 3.560 99,302 +0.04(+1.14%)
Nov 17, 2022 3.520 3.570 3.440 3.520 151,981 -0.11(-3.03%)
Nov 16, 2022 3.700 3.730 3.605 3.630 130,380 -0.07(-1.89%)
Nov 15, 2022 4.080 4.110 3.700 3.700 216,582 -0.32(-7.96%)
Nov 14, 2022 3.800 4.090 3.790 4.020 262,428 +0.13(+3.34%)
Nov 11, 2022 3.690 3.930 3.670 3.890 284,511 +0.23(+6.28%)
Nov 10, 2022 3.650 3.780 3.520 3.660 407,872 +0.33(+9.91%)
Nov 09, 2022 3.680 3.700 3.320 3.330 243,475 -0.43(-11.44%)
Nov 08, 2022 3.530 3.890 3.420 3.760 371,356 +0.20(+5.62%)
Nov 07, 2022 3.530 3.635 3.500 3.560 210,272 +0.07(+2.01%)
Nov 04, 2022 3.320 3.530 3.280 3.490 271,606 +0.36(+11.50%)
Nov 03, 2022 3.010 3.190 2.990 3.130 165,773 +0.02(+0.64%)
Nov 02, 2022 3.390 3.520 3.050 3.110 378,850 -0.26(-7.72%)
Nov 01, 2022 3.420 3.520 3.360 3.370 178,555 +0.07(+2.12%)
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%)
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.