Gatos Silver Inc (GATO) Historical Stock Data
9.41 ↓0.27 (-2.79%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GATO is up 0.67% a day on average. There have been 16 days where Gatos Silver Inc closed green and 14 days where GATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 9.22 | 9.41 | ↑$0.19 (2.06%) | 9.18 | 9.78 | 415.05K |
| 2024-04-19 | 9.51 | 9.68 | ↑$0.17 (1.79%) | 9.51 | 9.86 | 535.18K |
| 2024-04-18 | 9.83 | 9.61 | ↓$0.22 (-2.24%) | 9.59 | 9.92 | 265.09K |
| 2024-04-17 | 9.78 | 9.63 | ↓$0.15 (-1.53%) | 9.52 | 10.02 | 362.58K |
| 2024-04-16 | 9.37 | 9.66 | ↑$0.29 (3.09%) | 9.20 | 9.75 | 390.54K |
| 2024-04-15 | 10.00 | 9.62 | ↓$0.38 (-3.80%) | 9.55 | 10.16 | 520.41K |
| 2024-04-12 | 10.07 | 9.80 | ↓$0.27 (-2.68%) | 9.48 | 10.96 | 1.22M |
| 2024-04-11 | 9.79 | 9.72 | ↓$0.07 (-0.72%) | 9.46 | 9.82 | 291.73K |
| 2024-04-10 | 8.81 | 9.64 | ↑$0.83 (9.42%) | 8.69 | 9.78 | 609.14K |
| 2024-04-09 | 9.54 | 9.32 | ↓$0.22 (-2.31%) | 9.24 | 9.79 | 500.08K |
| 2024-04-08 | 9.55 | 9.27 | ↓$0.28 (-2.93%) | 9.20 | 9.59 | 460.76K |
| 2024-04-05 | 8.67 | 9.27 | ↑$0.60 (6.92%) | 8.34 | 9.48 | 808.64K |
| 2024-04-04 | 9.49 | 9.09 | ↓$0.40 (-4.21%) | 9.07 | 9.59 | 400.32K |
| 2024-04-03 | 8.86 | 9.51 | ↑$0.65 (7.34%) | 8.86 | 9.57 | 530.90K |
| 2024-04-02 | 8.57 | 8.78 | ↑$0.21 (2.45%) | 8.36 | 8.82 | 318.35K |
| 2024-04-01 | 8.40 | 8.45 | ↑$0.05 (0.60%) | 8.33 | 8.82 | 291.27K |
| 2024-03-28 | 8.26 | 8.39 | ↑$0.13 (1.57%) | 8.07 | 8.51 | 269.28K |
| 2024-03-27 | 8.07 | 8.17 | ↑$0.10 (1.24%) | 8.07 | 8.32 | 250.06K |
| 2024-03-26 | 8.28 | 8.01 | ↓$0.27 (-3.26%) | 7.93 | 8.37 | 204.90K |
| 2024-03-25 | 8.15 | 8.10 | ↓$0.05 (-0.61%) | 7.99 | 8.21 | 167.49K |
| 2024-03-22 | 7.90 | 8.05 | ↑$0.15 (1.90%) | 7.78 | 8.24 | 308.44K |
| 2024-03-21 | 8.72 | 7.94 | ↓$0.78 (-8.94%) | 7.92 | 8.82 | 519.27K |
| 2024-03-20 | 7.77 | 8.51 | ↑$0.74 (9.52%) | 7.66 | 8.67 | 428.58K |
| 2024-03-19 | 7.72 | 7.81 | ↑$0.09 (1.17%) | 7.61 | 7.94 | 296.06K |
| 2024-03-18 | 8.17 | 7.86 | ↓$0.31 (-3.79%) | 7.78 | 8.17 | 263.94K |
| 2024-03-15 | 7.77 | 8.17 | ↑$0.40 (5.15%) | 7.77 | 8.17 | 750.91K |
| 2024-03-14 | 7.90 | 7.79 | ↓$0.11 (-1.39%) | 7.59 | 7.99 | 269.03K |
| 2024-03-13 | 7.80 | 7.99 | ↑$0.19 (2.44%) | 7.73 | 8.20 | 421.30K |
| 2024-03-12 | 7.47 | 7.77 | ↑$0.30 (4.02%) | 7.22 | 7.78 | 356.16K |
| 2024-03-11 | 7.66 | 7.49 | ↓$0.17 (-2.22%) | 7.38 | 7.89 | 409.45K |
Create an account or log in to view more rows.
$GATO today feels different to the moon
$GATO take what we can get
$GATO Come on.. Let it fall.. buy later bulls
$GATO is the dump over
$GATO cup and handle!
$GATO all in
$GATO Come on.. Let it fall.. buy later bulls
$GATO wtf is that dump
$GATO go to the bathroom
come back to green! I like it!
$GATO is being added