Gatos Silver Inc. Common Stockのデータ

Gatos Silver Inc. Common Stockの基本情報

名前 Gatos Silver Inc. Common Stock
ティッカー GATO
国 United States
上場年 2020.0
セクター Basic Industries

Gatos Silver Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.88 14.86 15.05 15.35 800900.0 15.35
2021-02-12 15.34 14.12 14.33 14.98 563900.0 14.98
2021-02-11 15.37 14.21 14.88 14.44 341000.0 14.44
2021-02-10 15.45 14.27 15.35 14.88 624200.0 14.88
2021-02-09 16.08 14.9 15.33 15.29 850100.0 15.29
2021-02-08 15.72 14.83 15.43 15.4 869400.0 15.4
2021-02-05 14.63 13.29 13.57 14.62 1241900.0 14.62
2021-02-04 13.32 12.3 12.6 13.1 696100.0 13.1
2021-02-03 13.75 12.73 13.64 13.28 899900.0 13.28
2021-02-02 13.75 12.0 13.75 13.21 1464300.0 13.21
2021-02-01 24.0 13.81 19.04 14.72 5841700.0 14.72
2021-01-29 15.05 12.93 14.38 13.21 960800.0 13.21
2021-01-28 14.14 12.32 12.85 13.06 835900.0 13.06
2021-01-27 12.33 11.12 12.33 11.16 427600.0 11.16
2021-01-26 12.97 12.21 12.21 12.45 187500.0 12.45
2021-01-25 13.85 11.8 12.9 12.2 477900.0 12.2
2021-01-22 13.07 11.61 12.72 12.75 519500.0 12.75
2021-01-21 13.64 12.4 13.35 12.76 415400.0 12.76
2021-01-20 14.56 13.21 14.54 13.23 473300.0 13.23
2021-01-19 14.24 12.41 12.76 14.16 455000.0 14.16
2021-01-15 14.7 12.32 14.28 12.53 614300.0 12.53
2021-01-14 15.22 13.1 13.46 14.83 741500.0 14.83
2021-01-13 13.5 12.33 12.94 13.47 336000.0 13.47
2021-01-12 13.76 12.72 13.73 13.04 354500.0 13.04
2021-01-11 13.71 13.0 13.05 13.56 346100.0 13.56
2021-01-08 13.93 12.73 13.85 13.71 704800.0 13.71
2021-01-07 14.68 13.76 14.3 14.22 325300.0 14.22
2021-01-06 14.45 13.7 14.25 14.21 631900.0 14.21
2021-01-05 15.61 13.67 15.45 14.46 684000.0 14.46
2021-01-04 15.72 13.75 13.94 15.38 880500.0 15.38
2020-12-31 13.42 12.13 12.41 13.03 767500.0 13.03
2020-12-30 12.29 9.5 9.69 12.02 1426900.0 12.02
2020-12-29 9.55 9.19 9.46 9.49 325200.0 9.49
2020-12-28 9.59 9.15 9.5 9.46 353500.0 9.46
2020-12-24 9.51 9.24 9.28 9.41 128800.0 9.41
2020-12-23 9.51 9.23 9.5 9.43 291800.0 9.43
2020-12-22 9.83 9.31 9.61 9.45 895200.0 9.45
2020-12-21 9.68 9.15 9.2 9.54 777700.0 9.54
2020-12-18 9.97 9.11 9.81 9.2 5849600.0 9.2
2020-12-17 9.76 9.35 9.37 9.72 1149000.0 9.72
2020-12-16 9.2 8.77 9.06 9.1 902100.0 9.1
2020-12-15 9.31 8.77 8.93 8.95 1477800.0 8.95
2020-12-14 9.34 7.85 7.9 8.73 2645400.0 8.73
2020-12-11 7.68 7.04 7.09 7.52 465100.0 7.52
2020-12-10 7.14 6.84 6.84 6.98 188700.0 6.98
2020-12-09 7.28 6.72 7.19 6.81 145000.0 6.81
2020-12-08 7.19 6.97 7.19 7.01 258400.0 7.01
2020-12-07 7.48 7.05 7.16 7.09 351700.0 7.09
2020-12-04 7.5 7.1 7.23 7.16 176600.0 7.16
2020-12-03 7.41 6.99 7.0 7.21 123300.0 7.21
2020-12-02 7.53 7.01 7.2 7.07 576100.0 7.07
2020-12-01 7.37 6.83 7.0 7.13 393900.0 7.13
2020-11-30 6.85 6.63 6.74 6.85 252000.0 6.85
2020-11-27 6.74 6.35 6.41 6.72 287200.0 6.72
2020-11-25 6.43 6.18 6.4 6.33 328000.0 6.33
2020-11-24 6.48 5.95 6.4 6.08 620500.0 6.08
2020-11-23 6.71 6.2 6.6 6.35 463900.0 6.35
2020-11-20 6.53 6.21 6.33 6.4 167100.0 6.4
2020-11-19 6.62 6.16 6.4 6.32 321600.0 6.32
2020-11-18 6.91 6.4 6.8 6.46 332500.0 6.46
2020-11-17 6.92 6.62 6.87 6.78 248100.0 6.78
2020-11-16 6.99 6.62 6.78 6.76 248100.0 6.76
2020-11-13 6.84 6.57 6.75 6.68 160900.0 6.68
2020-11-12 6.69 6.47 6.54 6.62 139400.0 6.62
2020-11-11 6.88 6.51 6.66 6.55 131900.0 6.55
2020-11-10 6.94 6.55 6.8 6.78 115900.0 6.78
2020-11-09 6.97 6.57 6.9 6.77 339300.0 6.77
2020-11-06 7.06 6.96 7.03 7.01 529100.0 7.01
2020-11-05 7.08 6.83 7.0 7.03 597700.0 7.03
2020-11-04 6.95 6.75 6.9 6.95 321900.0 6.95
2020-11-03 6.95 6.56 6.8 6.95 327600.0 6.95
2020-11-02 6.95 6.53 6.95 6.86 441100.0 6.86
2020-10-30 6.84 6.45 6.78 6.7 460600.0 6.7
2020-10-29 6.8 6.01 6.8 6.57 1232600.0 6.57
2020-10-28 6.75 5.78 6.5 6.6 3342200.0 6.6