Skip to main content

Gatos Silver Inc (NY: GATO )

12.82 -0.27 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.78 13.20 12.56 12.82 326,300 -0.27(-2.06%)
Jul 18, 2024 13.62 13.62 12.75 13.09 452,951 -0.44(-3.25%)
Jul 17, 2024 14.02 14.19 13.49 13.53 559,324 -0.58(-4.11%)
Jul 16, 2024 13.94 14.45 13.83 14.11 511,646 +0.23(+1.66%)
Jul 15, 2024 13.77 14.39 13.32 13.88 504,397 +0.21(+1.54%)
Jul 12, 2024 13.61 13.99 13.45 13.67 713,005 -0.07(-0.51%)
Jul 11, 2024 13.92 13.98 13.28 13.74 804,506 +0.23(+1.70%)
Jul 10, 2024 11.44 13.82 11.44 13.51 1,398,779 +2.36(+21.17%)
Jul 09, 2024 11.43 11.61 11.10 11.15 298,962 -0.27(-2.36%)
Jul 08, 2024 10.93 11.53 10.87 11.42 479,789 +0.32(+2.88%)
Jul 05, 2024 10.88 11.19 10.57 11.10 534,582 +0.35(+3.26%)
Jul 03, 2024 10.51 11.10 10.49 10.75 367,034 +0.50(+4.88%)
Jul 02, 2024 10.32 10.39 10.07 10.25 309,134 -0.10(-0.97%)
Jul 01, 2024 10.45 10.55 10.28 10.35 321,653 -0.09(-0.86%)
Jun 28, 2024 10.51 10.64 10.32 10.44 806,631 +0.02(+0.19%)
Jun 27, 2024 10.66 10.82 10.42 10.42 308,484 -0.15(-1.42%)
Jun 26, 2024 10.40 10.69 10.35 10.57 512,185 +0.08(+0.76%)
Jun 25, 2024 10.69 10.74 10.39 10.49 569,502 -0.30(-2.78%)
Jun 24, 2024 10.64 10.88 10.50 10.79 548,404 +0.20(+1.89%)
Jun 21, 2024 11.01 11.12 10.51 10.59 1,355,950 -0.45(-4.08%)
Jun 20, 2024 10.88 11.20 10.81 11.04 636,895 +0.28(+2.60%)
Jun 18, 2024 10.54 10.98 10.46 10.76 464,728 +0.18(+1.70%)
Jun 17, 2024 11.14 11.40 10.57 10.58 606,025 -0.54(-4.86%)
Jun 14, 2024 10.88 11.15 10.75 11.12 398,099 +0.31(+2.87%)
Jun 13, 2024 11.12 11.16 10.75 10.81 285,267 -0.38(-3.40%)
Jun 12, 2024 11.47 11.59 11.11 11.19 398,387 +0.14(+1.27%)
Jun 11, 2024 10.79 11.06 10.66 11.05 348,259 +0.10(+0.91%)
Jun 10, 2024 11.19 11.19 10.77 10.95 465,332 -0.16(-1.44%)
Jun 07, 2024 11.40 11.57 10.92 11.11 760,053 -0.62(-5.29%)
Jun 06, 2024 11.50 12.04 11.48 11.73 359,532 +0.28(+2.45%)
Jun 05, 2024 11.50 11.63 11.31 11.45 587,214 -0.01(-0.09%)
Jun 04, 2024 12.08 12.17 11.43 11.46 685,570 -0.81(-6.60%)
Jun 03, 2024 12.52 12.56 12.08 12.27 483,234 -0.13(-1.05%)
May 31, 2024 12.35 12.46 12.00 12.40 1,666,865 +0.15(+1.22%)
May 30, 2024 12.22 12.59 12.18 12.25 415,452 -0.03(-0.24%)
May 29, 2024 11.98 12.47 11.93 12.28 507,729 -0.06(-0.49%)
May 28, 2024 12.33 13.30 12.14 12.34 804,701 +0.46(+3.87%)
May 24, 2024 11.76 12.09 11.68 11.88 510,677 +0.33(+2.86%)
May 23, 2024 11.94 12.42 11.53 11.55 601,551 -0.19(-1.62%)
May 22, 2024 12.15 12.43 11.73 11.74 762,581 -0.25(-2.09%)
May 21, 2024 12.14 12.28 11.89 11.99 509,375 -0.33(-2.68%)
May 20, 2024 12.01 12.38 11.73 12.32 589,216 +0.41(+3.44%)
May 17, 2024 11.58 12.13 11.34 11.91 866,579 +0.81(+7.30%)
May 16, 2024 11.10 11.26 10.89 11.10 446,959 -0.15(-1.33%)
May 15, 2024 10.89 11.36 10.27 11.25 676,014 +0.58(+5.44%)
May 14, 2024 10.75 10.92 10.56 10.67 359,099 -0.07(-0.65%)
May 13, 2024 10.62 10.86 10.30 10.74 525,839 +0.15(+1.42%)
May 10, 2024 10.94 11.04 10.47 10.59 354,348 -0.27(-2.49%)
May 09, 2024 10.79 11.06 10.58 10.86 713,830 +0.38(+3.63%)
May 08, 2024 10.31 10.91 10.20 10.48 434,529 -0.04(-0.38%)
May 07, 2024 10.26 10.87 10.10 10.52 747,125 +0.22(+2.14%)
May 06, 2024 9.800 10.31 9.800 10.30 296,089 +0.54(+5.53%)
May 03, 2024 9.910 10.01 9.660 9.760 235,202 -0.01(-0.10%)
May 02, 2024 9.540 9.880 9.510 9.770 238,558 +0.09(+0.93%)
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.