Gatos Silver Inc Historical Data - GATO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Gatos Silver Inc (GATO)
Gatos Silver Inc (GATO) Historical

Gatos Silver Inc (GATO)

14.40

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	14.4	14.4	14.4	0	0	CS
4	0	0	14.4	14.4	14.4	0	0	CS
12	-0.86	-5.63564875491	15.26	17.26	13.6	399912	14.71759614	CS
26	2.25	18.5185185185	12.15	20.31	11.3782	740787	15.38234517	CS
52	8.36	138.410596026	6.04	20.31	5.42	598884	13.53854402	CS
156	11.02	326.035502959	3.38	20.31	2.2	539800	7.70116451	CS
260	7.9	121.538461538	6.5	24	2.2	637816	8.96126277	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739576400	14.4	0	0.00	14.4	14.4	14.4	0
1739490000	14.4	0	0.00	14.4	14.4	14.4	0
1739403600	14.4	0	0.00	14.4	14.4	14.4	0
1739317200	14.4	0	0.00	14.4	14.4	14.4	0
1739230800	14.4	0	0.00	14.4	14.4	14.4	0
1738971600	14.4	0	0.00	14.4	14.4	14.4	0
1738885200	14.4	0	0.00	14.4	14.4	14.4	0
1738798800	14.4	0	0.00	14.4	14.4	14.4	0
1738712400	14.4	0	0.00	14.4	14.4	14.4	0
1738626000	14.4	0	0.00	14.4	14.4	14.4	0
1738366800	14.4	0	0.00	14.4	14.4	14.4	0
1738280400	14.4	0	0.00	14.4	14.4	14.4	0
1738194000	14.4	0	0.00	14.4	14.4	14.4	0
1738107600	14.4	0	0.00	14.4	14.4	14.4	0
1738021200	14.4	0	0.00	14.4	14.4	14.4	0
1737762000	14.4	0	0.00	14.4	14.4	14.4	0
1737675600	14.4	0	0.00	14.4	14.4	14.4	0
1737589200	14.4	0	0.00	14.4	14.4	14.4	0
1737502800	14.4	0	0.00	14.4	14.4	14.4	0
1737157200	14.4	0	0.00	14.4	14.4	14.4	0
1737070800	14.4	0	0.00	14.4	14.4	14.4	0
1736984400	14.4	-0.46	-3.10	15.42	15.46	14.16	7810666
1736898000	14.86	0.71	5.02	14.17	15.14	14.17	387497
1736811600	14.15	-0.76	-5.10	14.53	14.65	14.11	472967
1736552400	14.91	-0.05	-0.33	15.45	15.45	14.8	434316
1736379600	14.96	-0.12	-0.80	15.21	15.21	14.64	317299
1736293200	15.08	0.37	2.52	15.14	15.68	14.93	338984
1736206800	14.71	-0.05	-0.34	14.85	15.29	14.521	429240
1735947600	14.76	-0.38	-2.51	15.15	15.2	14.56	374130
1735861200	15.14	1.16	8.30	14.23	15.2	14.23	350652
1735688400	13.98	0.28	2.04	13.7	14.09	13.66	352463
1735602000	13.7	-0.39	-2.77	13.81	14.06	13.6	241940
1735342800	14.09	-0.33	-2.29	14.26	14.26	13.86	318888
1735256400	14.42	0.28	1.98	14.2	14.77	14.14	333196
1735077840	14.14	0.2	1.43	14.13	14.15	13.885	108938
1734997200	13.94	0.12	0.87	13.8	14.06	13.69	553173
1734738000	13.82	0	0.00	14	14.39	13.79	1339020
1734651600	13.82	-0.16	-1.14	14.1	14.2328	13.77	438238
1734565200	13.98	-0.89	-5.99	14.65	14.76	13.865	578848
1734478800	14.87	-0.13	-0.87	14.73	14.94	14.54	532313
1734392400	15	-0.27	-1.77	15.41	15.41	14.86	393320
1734133200	15.27	-0.41	-2.61	15.45	15.56	15.08	390456
1734046800	15.68	-1.23	-7.27	16.309999	16.35	15.61	292154
1733960400	16.91	0.77	4.77	16.34	17.08	16.28	464335
1733874000	16.14	-0.27	-1.65	16.629999	16.713	16.079999	351575
1733787600	16.41	1.07	6.98	16.32	17.26	16.29	544043
1733528400	15.34	-0.32	-2.04	15.53	15.65	15.08	278830
1733442000	15.66	-0.13	-0.82	15.79	15.84	15.37	255917
1733355600	15.79	-0.18	-1.13	15.96	16.26	15.72	333548
1733269200	15.97	1.02	6.82	15.04	16.07	15.04	410697
1733182800	14.95	-0.51	-3.30	15.04	15.28	14.82	300694
1732917840	15.46	0.04	0.26	15.54	15.86	15.36	310702
1732750800	15.42	-0.06	-0.39	15.59	15.86	15.39	436301
1732664400	15.48	0.13	0.85	15.26	15.5	15.2	719997
1732578000	15.35	-0.48	-3.03	15.05	15.4878	14.978	612966
1732318800	15.83	-0.35	-2.16	16.3	16.3	15.812	529744
1732232400	16.18	-0.25	-1.52	16.649999	16.649999	16.059999	387742
1732146000	16.43	-0.33	-1.97	16.59	16.69	16.14	522306
1732059600	16.76	0.1	0.60	16.719999	16.896	16.27	668422
1731973200	16.66	0.76	4.78	16.559999	17.06	16.465	733544

GPS Participacoes e Empr... ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions