Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gatos Silver Inc (NY: GATO )

11.88 +0.33 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.610 9.980 9.550 9.680 332,230 +0.11(+1.15%)
Apr 30, 2024 9.660 9.950 9.500 9.570 396,782 -0.58(-5.71%)
Apr 29, 2024 10.28 10.40 10.06 10.15 205,537 -0.09(-0.88%)
Apr 26, 2024 10.23 10.43 10.10 10.24 338,435 +0.08(+0.79%)
Apr 25, 2024 9.800 10.35 9.710 10.16 362,966 +0.25(+2.52%)
Apr 24, 2024 10.15 10.15 9.810 9.910 281,914 -0.21(-2.08%)
Apr 23, 2024 9.600 10.21 9.550 10.12 731,415 +0.71(+7.55%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.