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

Gatos Silver Inc (NY: GATO )

9.610 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 18, 2024 9.830 9.920 9.590 9.610 265,094 -0.02(-0.21%)
Apr 17, 2024 9.780 10.02 9.520 9.630 362,581 -0.03(-0.31%)
Apr 16, 2024 9.370 9.750 9.202 9.660 390,544 +0.04(+0.42%)
Apr 15, 2024 10.00 10.16 9.550 9.620 520,410 -0.18(-1.84%)
Apr 12, 2024 10.07 10.96 9.480 9.800 1,221,151 +0.08(+0.82%)
Apr 11, 2024 9.790 9.818 9.460 9.720 291,733 +0.08(+0.83%)
Apr 10, 2024 8.810 9.780 8.690 9.640 609,141 +0.32(+3.43%)
Apr 09, 2024 9.540 9.792 9.240 9.320 500,080 +0.05(+0.54%)
Apr 08, 2024 9.550 9.590 9.200 9.270 460,755 +0.00(+0.00%)
Apr 05, 2024 8.670 9.480 8.339 9.270 808,668 +0.18(+1.98%)
Apr 04, 2024 9.490 9.590 9.070 9.090 400,316 -0.42(-4.42%)
Apr 03, 2024 8.860 9.570 8.860 9.510 530,896 +0.73(+8.31%)
Apr 02, 2024 8.570 8.820 8.360 8.780 318,351 +0.33(+3.91%)
Apr 01, 2024 8.400 8.820 8.330 8.450 291,265 +0.06(+0.72%)
Mar 28, 2024 8.260 8.510 8.070 8.390 269,289 +0.22(+2.69%)
Mar 27, 2024 8.070 8.320 8.070 8.170 250,063 +0.16(+2.00%)
Mar 26, 2024 8.280 8.370 7.931 8.010 204,903 -0.09(-1.11%)
Mar 25, 2024 8.150 8.210 7.990 8.100 167,490 +0.05(+0.62%)
Mar 22, 2024 7.900 8.240 7.780 8.050 308,441 +0.11(+1.39%)
Mar 21, 2024 8.720 8.824 7.920 7.940 519,268 -0.57(-6.70%)
Mar 20, 2024 7.770 8.670 7.680 8.510 428,397 +0.70(+8.96%)
Mar 19, 2024 7.720 7.940 7.606 7.810 296,060 -0.05(-0.64%)
Mar 18, 2024 8.170 8.170 7.780 7.860 263,936 -0.31(-3.79%)
Mar 15, 2024 7.770 8.170 7.770 8.170 750,910 +0.38(+4.88%)
Mar 14, 2024 7.900 7.988 7.590 7.790 269,034 -0.20(-2.50%)
Mar 13, 2024 7.800 8.200 7.730 7.990 421,295 +0.22(+2.83%)
Mar 12, 2024 7.470 7.780 7.220 7.770 356,156 +0.28(+3.74%)
Mar 11, 2024 7.660 7.889 7.380 7.490 409,553 -0.19(-2.47%)
Mar 08, 2024 7.780 7.890 7.320 7.680 356,254 -0.01(-0.13%)
Mar 07, 2024 7.380 7.750 7.330 7.690 398,782 +0.37(+5.05%)
Mar 06, 2024 7.100 7.390 6.850 7.320 526,055 +0.37(+5.32%)
Mar 05, 2024 7.070 7.088 6.780 6.950 287,655 -0.04(-0.57%)
Mar 04, 2024 6.640 7.100 6.550 6.990 569,254 +0.60(+9.39%)
Mar 01, 2024 5.930 6.400 5.850 6.390 376,752 +0.51(+8.67%)
Feb 29, 2024 5.860 5.948 5.810 5.880 121,586 +0.16(+2.80%)
Feb 28, 2024 5.720 5.840 5.660 5.720 184,253 +0.12(+2.14%)
Feb 27, 2024 5.830 5.840 5.600 5.600 140,607 -0.17(-2.95%)
Feb 26, 2024 5.750 5.810 5.630 5.770 139,720 -0.05(-0.86%)
Feb 23, 2024 5.650 5.840 5.500 5.820 244,321 +0.26(+4.68%)
Feb 22, 2024 5.650 5.650 5.420 5.560 298,325 -0.05(-0.89%)
Feb 21, 2024 6.430 6.430 5.550 5.610 269,377 -0.30(-5.08%)
Feb 20, 2024 6.040 6.040 5.780 5.910 382,285 -0.08(-1.34%)
Feb 16, 2024 5.960 6.065 5.890 5.990 258,972 +0.01(+0.17%)
Feb 15, 2024 5.910 6.185 5.890 5.980 257,823 +0.13(+2.22%)
Feb 14, 2024 5.970 5.975 5.820 5.850 229,667 -0.08(-1.35%)
Feb 13, 2024 6.400 6.400 5.920 5.930 342,101 -0.66(-10.02%)
Feb 12, 2024 6.570 6.680 6.490 6.590 178,215 +0.07(+1.07%)
Feb 09, 2024 6.560 6.574 6.490 6.520 102,100 -0.08(-1.21%)
Feb 08, 2024 6.580 6.710 6.550 6.600 135,184 +0.01(+0.15%)
Feb 07, 2024 6.650 6.735 6.500 6.590 211,517 +0.02(+0.30%)
Feb 06, 2024 6.680 6.680 6.500 6.570 177,607 -0.02(-0.30%)
Feb 05, 2024 6.660 6.660 6.470 6.590 160,315 -0.17(-2.51%)
Feb 02, 2024 6.530 6.820 6.310 6.760 405,683 +0.17(+2.58%)
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.