Gatos Silver, Inc. (GATO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 5.81 | 5.97 | 5.72 | 5.76 | 5.76 | 211,700 |
| 07 dic 2023 | 6.00 | 6.00 | 5.81 | 5.93 | 5.93 | 146,800 |
| 06 dic 2023 | 6.15 | 6.19 | 5.94 | 5.95 | 5.95 | 169,600 |
| 05 dic 2023 | 6.03 | 6.13 | 5.96 | 6.13 | 6.13 | 293,100 |
| 04 dic 2023 | 6.14 | 6.23 | 5.94 | 6.09 | 6.09 | 308,200 |
| 01 dic 2023 | 6.33 | 6.40 | 6.08 | 6.28 | 6.28 | 415,300 |
| 30 nov 2023 | 6.16 | 6.34 | 6.06 | 6.33 | 6.33 | 222,200 |
| 29 nov 2023 | 6.30 | 6.30 | 6.09 | 6.21 | 6.21 | 204,200 |
| 28 nov 2023 | 6.14 | 6.30 | 6.06 | 6.30 | 6.30 | 248,600 |
| 27 nov 2023 | 6.10 | 6.23 | 6.00 | 6.12 | 6.12 | 299,600 |
| 24 nov 2023 | 5.84 | 6.09 | 5.84 | 5.94 | 5.94 | 161,900 |
| 22 nov 2023 | 6.05 | 6.07 | 5.79 | 5.85 | 5.85 | 270,400 |
| 21 nov 2023 | 5.88 | 6.08 | 5.88 | 6.01 | 6.01 | 290,700 |
| 20 nov 2023 | 5.47 | 5.84 | 5.46 | 5.83 | 5.83 | 174,900 |
| 17 nov 2023 | 5.74 | 5.80 | 5.57 | 5.67 | 5.67 | 251,300 |
| 16 nov 2023 | 5.48 | 5.72 | 5.48 | 5.50 | 5.50 | 341,100 |
| 15 nov 2023 | 5.27 | 5.48 | 5.24 | 5.46 | 5.46 | 283,400 |
| 14 nov 2023 | 4.98 | 5.29 | 4.95 | 5.20 | 5.20 | 276,700 |
| 13 nov 2023 | 4.52 | 4.89 | 4.51 | 4.83 | 4.83 | 398,200 |
| 10 nov 2023 | 4.72 | 4.72 | 4.51 | 4.61 | 4.61 | 174,000 |
| 09 nov 2023 | 4.75 | 4.92 | 4.64 | 4.65 | 4.65 | 266,900 |
| 08 nov 2023 | 4.69 | 4.87 | 4.62 | 4.74 | 4.74 | 196,600 |
| 07 nov 2023 | 4.91 | 4.91 | 4.39 | 4.78 | 4.78 | 409,800 |
| 06 nov 2023 | 4.97 | 5.01 | 4.84 | 4.92 | 4.92 | 289,400 |
| 03 nov 2023 | 4.91 | 5.11 | 4.86 | 4.98 | 4.98 | 541,500 |
| 02 nov 2023 | 4.98 | 5.03 | 4.61 | 4.84 | 4.84 | 325,100 |
| 01 nov 2023 | 4.96 | 5.14 | 4.75 | 4.93 | 4.93 | 385,600 |
| 31 oct 2023 | 4.95 | 5.08 | 4.82 | 4.87 | 4.87 | 342,300 |
| 30 oct 2023 | 5.07 | 5.15 | 4.97 | 5.00 | 5.00 | 243,400 |
| 27 oct 2023 | 4.81 | 5.03 | 4.76 | 5.01 | 5.01 | 373,200 |
| 26 oct 2023 | 4.83 | 4.92 | 4.66 | 4.76 | 4.76 | 308,500 |
| 25 oct 2023 | 5.04 | 5.16 | 4.86 | 4.87 | 4.87 | 281,700 |
| 24 oct 2023 | 4.80 | 5.10 | 4.80 | 5.09 | 5.09 | 322,000 |
| 23 oct 2023 | 4.91 | 5.09 | 4.75 | 4.97 | 4.97 | 325,600 |
| 20 oct 2023 | 5.09 | 5.23 | 4.96 | 5.07 | 5.07 | 345,700 |
| 19 oct 2023 | 5.06 | 5.06 | 4.91 | 5.01 | 5.01 | 315,100 |
| 18 oct 2023 | 5.21 | 5.33 | 5.07 | 5.09 | 5.09 | 560,300 |
| 17 oct 2023 | 4.99 | 5.23 | 4.95 | 5.17 | 5.17 | 327,100 |
| 16 oct 2023 | 4.96 | 5.10 | 4.90 | 4.98 | 4.98 | 193,600 |
| 13 oct 2023 | 4.70 | 5.05 | 4.70 | 5.01 | 5.01 | 347,000 |
| 12 oct 2023 | 4.85 | 4.85 | 4.54 | 4.58 | 4.58 | 229,100 |
| 11 oct 2023 | 5.02 | 5.13 | 4.84 | 4.90 | 4.90 | 290,000 |
| 10 oct 2023 | 4.95 | 5.00 | 4.86 | 4.89 | 4.89 | 209,900 |
| 09 oct 2023 | 4.94 | 5.09 | 4.80 | 4.93 | 4.93 | 371,300 |
| 06 oct 2023 | 4.83 | 4.96 | 4.76 | 4.89 | 4.89 | 1,212,100 |
| 05 oct 2023 | 4.54 | 4.82 | 4.50 | 4.79 | 4.79 | 209,200 |
| 04 oct 2023 | 4.74 | 4.76 | 4.59 | 4.61 | 4.61 | 258,400 |
| 03 oct 2023 | 5.11 | 5.12 | 4.73 | 4.73 | 4.73 | 466,700 |
| 02 oct 2023 | 5.19 | 5.19 | 4.98 | 5.12 | 5.12 | 519,500 |
| 29 sept 2023 | 5.28 | 5.43 | 5.07 | 5.18 | 5.18 | 1,566,000 |
| 28 sept 2023 | 5.38 | 5.46 | 5.03 | 5.14 | 5.14 | 616,100 |
| 27 sept 2023 | 5.23 | 5.29 | 5.01 | 5.13 | 5.13 | 789,600 |
| 26 sept 2023 | 5.56 | 5.56 | 5.30 | 5.30 | 5.30 | 406,100 |
| 25 sept 2023 | 5.62 | 5.68 | 5.50 | 5.61 | 5.61 | 143,700 |
| 22 sept 2023 | 5.61 | 5.77 | 5.59 | 5.66 | 5.66 | 282,000 |
| 21 sept 2023 | 5.50 | 5.61 | 5.41 | 5.53 | 5.53 | 103,600 |
| 20 sept 2023 | 5.44 | 5.72 | 5.42 | 5.59 | 5.59 | 161,500 |
| 19 sept 2023 | 5.90 | 5.90 | 5.51 | 5.54 | 5.54 | 236,200 |
| 18 sept 2023 | 5.98 | 5.98 | 5.70 | 5.83 | 5.83 | 343,900 |
| 15 sept 2023 | 6.09 | 6.10 | 5.91 | 5.99 | 5.99 | 524,300 |
| 14 sept 2023 | 5.75 | 6.01 | 5.70 | 5.98 | 5.98 | 428,400 |
| 13 sept 2023 | 5.40 | 5.71 | 5.40 | 5.58 | 5.58 | 510,700 |
| 12 sept 2023 | 5.14 | 5.51 | 5.11 | 5.40 | 5.40 | 846,600 |
| 11 sept 2023 | 5.09 | 5.21 | 5.06 | 5.17 | 5.17 | 277,800 |
| 08 sept 2023 | 4.82 | 5.36 | 4.73 | 5.04 | 5.04 | 682,400 |
| 07 sept 2023 | 4.48 | 4.65 | 4.40 | 4.65 | 4.65 | 450,500 |
| 06 sept 2023 | 4.54 | 4.56 | 4.47 | 4.50 | 4.50 | 311,600 |
| 05 sept 2023 | 4.60 | 4.60 | 4.44 | 4.56 | 4.56 | 349,900 |
| 01 sept 2023 | 4.66 | 4.76 | 4.60 | 4.68 | 4.68 | 825,100 |
| 31 ago 2023 | 4.69 | 4.70 | 4.51 | 4.57 | 4.57 | 252,100 |
| 30 ago 2023 | 4.80 | 4.82 | 4.57 | 4.70 | 4.70 | 454,300 |
| 29 ago 2023 | 4.49 | 4.73 | 4.49 | 4.73 | 4.73 | 182,700 |
| 28 ago 2023 | 4.39 | 4.54 | 4.39 | 4.52 | 4.52 | 181,900 |
| 25 ago 2023 | 4.40 | 4.49 | 4.30 | 4.40 | 4.40 | 124,900 |
| 24 ago 2023 | 4.44 | 4.52 | 4.34 | 4.40 | 4.40 | 185,800 |
| 23 ago 2023 | 4.19 | 4.46 | 4.14 | 4.44 | 4.44 | 208,500 |
| 22 ago 2023 | 4.11 | 4.13 | 4.03 | 4.12 | 4.12 | 154,600 |
| 21 ago 2023 | 4.12 | 4.18 | 4.05 | 4.09 | 4.09 | 154,000 |
| 18 ago 2023 | 4.09 | 4.12 | 4.01 | 4.10 | 4.10 | 436,200 |
| 17 ago 2023 | 4.07 | 4.17 | 4.07 | 4.11 | 4.11 | 224,300 |
| 16 ago 2023 | 4.32 | 4.36 | 4.05 | 4.05 | 4.05 | 279,100 |
| 15 ago 2023 | 4.39 | 4.48 | 4.34 | 4.37 | 4.37 | 448,800 |
| 14 ago 2023 | 4.32 | 4.47 | 4.24 | 4.43 | 4.43 | 693,200 |
| 11 ago 2023 | 4.36 | 4.43 | 4.24 | 4.32 | 4.32 | 1,100,200 |
| 10 ago 2023 | 4.17 | 4.39 | 4.12 | 4.36 | 4.36 | 319,900 |
| 09 ago 2023 | 4.37 | 4.60 | 3.90 | 4.19 | 4.19 | 619,600 |
| 08 ago 2023 | 4.49 | 4.66 | 4.40 | 4.62 | 4.62 | 310,400 |
| 07 ago 2023 | 4.87 | 4.87 | 4.54 | 4.62 | 4.62 | 301,000 |
| 04 ago 2023 | 4.88 | 4.97 | 4.79 | 4.88 | 4.88 | 370,900 |
| 03 ago 2023 | 4.78 | 4.87 | 4.72 | 4.84 | 4.84 | 242,800 |
| 02 ago 2023 | 4.90 | 4.90 | 4.68 | 4.75 | 4.75 | 305,900 |
| 01 ago 2023 | 5.04 | 5.04 | 4.90 | 4.95 | 4.95 | 277,200 |
| 31 jul 2023 | 5.13 | 5.26 | 5.09 | 5.19 | 5.19 | 145,700 |
| 28 jul 2023 | 5.01 | 5.03 | 4.94 | 5.01 | 5.01 | 145,500 |
| 27 jul 2023 | 5.08 | 5.09 | 4.85 | 4.92 | 4.92 | 441,400 |
| 26 jul 2023 | 5.00 | 5.13 | 4.93 | 5.10 | 5.10 | 228,400 |
| 25 jul 2023 | 4.80 | 5.03 | 4.80 | 5.00 | 5.00 | 207,500 |
| 24 jul 2023 | 4.74 | 4.86 | 4.73 | 4.79 | 4.79 | 191,400 |
| 21 jul 2023 | 4.89 | 4.94 | 4.66 | 4.73 | 4.73 | 223,900 |
| 20 jul 2023 | 4.94 | 4.95 | 4.86 | 4.90 | 4.90 | 182,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.