Skip to main content

Gatos Silver Inc (NY: GATO )

9.410 -0.270 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 9.220 9.780 9.180 9.410 414,593 -0.27(-2.79%)
Apr 19, 2024 9.510 9.860 9.510 9.680 535,175 +0.07(+0.73%)
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.