Gatos Silver, Inc. (GATO)
14.40
-0.46 (-3.10%)
Inactive · Last trade price on Jan 15, 2025
Gatos Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 15.42 | 15.46 | 14.16 | 14.40 | 14.40 | -3.10% | 7,810,666 |
| Jan 14, 2025 | 14.17 | 15.14 | 14.17 | 14.86 | 14.86 | 5.02% | 387,647 |
| Jan 13, 2025 | 14.53 | 14.65 | 14.11 | 14.15 | 14.15 | -5.10% | 472,967 |
| Jan 10, 2025 | 15.45 | 15.45 | 14.80 | 14.91 | 14.91 | -0.33% | 434,416 |
| Jan 8, 2025 | 15.21 | 15.21 | 14.64 | 14.96 | 14.96 | -0.80% | 317,299 |
| Jan 7, 2025 | 15.14 | 15.68 | 14.93 | 15.08 | 15.08 | 2.52% | 338,984 |
| Jan 6, 2025 | 14.85 | 15.29 | 14.52 | 14.71 | 14.71 | -0.34% | 432,260 |
| Jan 3, 2025 | 15.12 | 15.20 | 14.56 | 14.76 | 14.76 | -2.51% | 374,145 |
| Jan 2, 2025 | 14.23 | 15.20 | 14.23 | 15.14 | 15.14 | 8.30% | 350,652 |
| Dec 31, 2024 | 13.70 | 14.09 | 13.66 | 13.98 | 13.98 | 2.04% | 352,463 |
| Dec 30, 2024 | 13.81 | 14.06 | 13.60 | 13.70 | 13.70 | -2.77% | 241,940 |
| Dec 27, 2024 | 14.26 | 14.26 | 13.86 | 14.09 | 14.09 | -2.29% | 318,888 |
| Dec 26, 2024 | 14.20 | 14.77 | 14.15 | 14.42 | 14.42 | 1.98% | 333,196 |
| Dec 24, 2024 | 14.13 | 14.15 | 13.89 | 14.14 | 14.14 | 1.43% | 108,938 |
| Dec 23, 2024 | 13.72 | 14.06 | 13.69 | 13.94 | 13.94 | 0.87% | 553,173 |
| Dec 20, 2024 | 14.00 | 14.39 | 13.79 | 13.82 | 13.82 | - | 1,339,719 |
| Dec 19, 2024 | 14.10 | 14.23 | 13.77 | 13.82 | 13.82 | -1.14% | 438,238 |
| Dec 18, 2024 | 14.65 | 14.76 | 13.87 | 13.98 | 13.98 | -5.99% | 578,849 |
| Dec 17, 2024 | 14.73 | 14.94 | 14.54 | 14.87 | 14.87 | -0.87% | 532,313 |
| Dec 16, 2024 | 15.41 | 15.41 | 14.86 | 15.00 | 15.00 | -1.77% | 393,320 |
| Dec 13, 2024 | 15.45 | 15.56 | 15.08 | 15.27 | 15.27 | -2.61% | 390,456 |
| Dec 12, 2024 | 16.31 | 16.35 | 15.61 | 15.68 | 15.68 | -7.27% | 292,162 |
| Dec 11, 2024 | 16.34 | 17.08 | 16.28 | 16.91 | 16.91 | 4.77% | 464,335 |
| Dec 10, 2024 | 16.63 | 16.71 | 16.08 | 16.14 | 16.14 | -1.65% | 351,707 |
| Dec 9, 2024 | 16.32 | 17.26 | 16.29 | 16.41 | 16.41 | 6.98% | 544,043 |
| Dec 6, 2024 | 15.53 | 15.65 | 15.08 | 15.34 | 15.34 | -2.04% | 278,830 |
| Dec 5, 2024 | 15.79 | 15.84 | 15.37 | 15.66 | 15.66 | -0.82% | 255,917 |
| Dec 4, 2024 | 15.96 | 16.26 | 15.72 | 15.79 | 15.79 | -1.13% | 333,549 |
| Dec 3, 2024 | 15.04 | 16.07 | 15.04 | 15.97 | 15.97 | 6.82% | 410,697 |
| Dec 2, 2024 | 15.04 | 15.28 | 14.82 | 14.95 | 14.95 | -3.30% | 300,694 |
| Nov 29, 2024 | 15.54 | 15.86 | 15.36 | 15.46 | 15.46 | 0.26% | 310,702 |
| Nov 27, 2024 | 15.59 | 15.86 | 15.39 | 15.42 | 15.42 | -0.39% | 436,301 |
| Nov 26, 2024 | 15.26 | 15.50 | 15.20 | 15.48 | 15.48 | 0.85% | 719,997 |
| Nov 25, 2024 | 15.05 | 15.49 | 14.86 | 15.35 | 15.35 | -3.03% | 658,131 |
| Nov 22, 2024 | 16.27 | 16.27 | 15.81 | 15.83 | 15.83 | -2.16% | 529,748 |
| Nov 21, 2024 | 16.65 | 16.65 | 16.06 | 16.18 | 16.18 | -1.52% | 387,742 |
| Nov 20, 2024 | 16.59 | 16.69 | 16.14 | 16.43 | 16.43 | -1.97% | 522,306 |
| Nov 19, 2024 | 16.72 | 16.90 | 16.27 | 16.76 | 16.76 | 0.60% | 668,422 |
| Nov 18, 2024 | 16.56 | 17.06 | 16.47 | 16.66 | 16.66 | 4.78% | 733,684 |
| Nov 15, 2024 | 16.36 | 16.64 | 15.66 | 15.90 | 15.90 | -1.91% | 6,661,821 |
| Nov 14, 2024 | 15.30 | 16.59 | 15.27 | 16.21 | 16.21 | 4.92% | 1,940,403 |
| Nov 13, 2024 | 16.28 | 16.31 | 15.39 | 15.45 | 15.45 | -2.46% | 1,396,825 |
| Nov 12, 2024 | 15.25 | 15.85 | 15.21 | 15.84 | 15.84 | 2.13% | 1,354,699 |
| Nov 11, 2024 | 15.79 | 15.98 | 15.10 | 15.51 | 15.51 | -5.14% | 1,430,848 |
| Nov 8, 2024 | 16.86 | 16.86 | 16.18 | 16.35 | 16.35 | -3.99% | 378,983 |
| Nov 7, 2024 | 16.89 | 17.29 | 16.62 | 17.03 | 17.03 | 2.71% | 538,431 |
| Nov 6, 2024 | 16.41 | 17.06 | 16.03 | 16.58 | 16.58 | -4.71% | 742,171 |
| Nov 5, 2024 | 17.70 | 18.00 | 17.23 | 17.40 | 17.40 | -1.14% | 381,430 |
| Nov 4, 2024 | 18.18 | 18.28 | 17.46 | 17.60 | 17.60 | -2.71% | 419,688 |
| Nov 1, 2024 | 18.92 | 18.96 | 18.07 | 18.09 | 18.09 | -2.48% | 563,187 |