Skip to main content
Gatos Silver, Inc. (GATO)
NYSE: GATO · Real-Time Price · USD
16.20
-0.23 (-1.40%)
Nov 21, 2024, 11:38 AM EST - Market open

Gatos Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.5916.6916.1416.4316.43-1.97%522,306
Nov 19, 202416.7216.9016.2716.7616.760.60%668,422
Nov 18, 202416.5617.0616.4716.6616.664.78%733,684
Nov 15, 202416.3616.6415.6615.9015.90-1.91%6,661,821
Nov 14, 202415.3016.5915.2716.2116.214.92%1,940,403
Nov 13, 202416.2816.3115.3915.4515.45-2.46%1,396,825
Nov 12, 202415.2515.8515.2115.8415.842.13%1,354,699
Nov 11, 202415.7915.9815.1015.5115.51-5.14%1,430,848
Nov 8, 202416.8616.8616.1816.3516.35-3.99%378,983
Nov 7, 202416.8917.2916.6217.0317.032.71%538,431
Nov 6, 202416.4117.0616.0316.5816.58-4.71%742,171
Nov 5, 202417.7018.0017.2317.4017.40-1.14%381,430
Nov 4, 202418.1818.2817.4617.6017.60-2.71%419,688
Nov 1, 202418.9218.9618.0718.0918.09-2.48%563,187
Oct 31, 202418.7418.8218.0518.5518.55-4.48%1,061,545
Oct 30, 202419.6919.8518.9419.4219.42-2.85%496,337
Oct 29, 202419.5720.3119.5719.9919.993.52%788,815
Oct 28, 202419.2519.5819.1319.3119.310.16%371,284
Oct 25, 202419.5619.7318.9419.2819.28-2.23%465,762
Oct 24, 202419.9020.0419.0219.7219.720.15%859,273
Oct 23, 202419.3719.7219.1119.6919.69-1.35%826,907
Oct 22, 202419.5920.2219.4619.9619.963.63%1,396,730
Oct 21, 202419.5319.7518.7519.2619.264.28%1,321,838
Oct 18, 202416.2918.6416.2918.4718.4715.51%1,209,414
Oct 17, 202416.6316.6315.8315.9915.99-2.80%532,082
Oct 16, 202416.9017.3516.4416.4516.45-1.50%640,845
Oct 15, 202416.4016.7416.1216.7016.701.40%373,488
Oct 14, 202416.2816.4816.1616.4716.470.24%284,896
Oct 11, 202416.7316.9516.4316.4316.43-1.02%680,878
Oct 10, 202415.7816.7515.6816.6016.605.67%1,168,110
Oct 9, 202415.7115.7815.3915.7115.71-0.57%733,305
Oct 8, 202415.3015.8315.1715.8015.801.87%1,161,984
Oct 7, 202415.7415.7815.3115.5115.51-2.51%757,086
Oct 4, 202415.7716.8815.7715.9115.910.32%1,269,846
Oct 3, 202415.7115.9015.4715.8615.860.13%914,402
Oct 2, 202415.3815.9815.3815.8415.843.13%1,297,497
Oct 1, 202415.2715.6715.0515.3615.361.86%1,576,820
Sep 30, 202415.5315.6914.9515.0815.08-5.16%1,438,366
Sep 27, 202416.2916.4815.7615.9015.90-2.93%794,472
Sep 26, 202416.5016.6516.3416.3816.381.68%1,155,362
Sep 25, 202416.2016.4516.0216.1116.11-0.92%1,062,307
Sep 24, 202415.3816.4515.2716.2616.267.11%1,383,571
Sep 23, 202415.5015.9415.1815.1815.18-2.63%572,982
Sep 20, 202415.3215.6115.2315.5915.593.31%1,770,607
Sep 19, 202415.2815.4615.0115.0915.092.24%1,153,762
Sep 18, 202415.5015.9514.7514.7614.76-3.78%1,599,096
Sep 17, 202415.2315.8415.2015.3415.34-1.03%1,193,245
Sep 16, 202415.3115.7515.1715.5015.500.32%1,614,635
Sep 13, 202414.9915.6014.8315.4515.455.97%1,768,685
Sep 12, 202413.3114.7613.2514.5814.5811.81%1,940,770
Sep 11, 202411.9913.0511.8513.0413.048.49%1,153,437
Sep 10, 202411.7412.0511.5812.0212.023.53%886,958
Sep 9, 202411.6711.9811.5511.6111.610.96%831,176
Sep 6, 202412.2212.4211.4711.5011.50-5.58%2,339,062
Sep 5, 202412.1412.7511.4812.1812.184.82%3,802,022
Sep 4, 202411.5912.0311.3811.6211.62-0.43%378,464
Sep 3, 202412.5012.6511.5411.6711.67-7.23%495,718
Aug 30, 202412.3012.5912.1312.5812.582.11%484,073
Aug 29, 202412.1612.4212.0912.3212.321.40%153,094
Aug 28, 202412.1612.3011.9712.1512.15-2.96%300,072
Aug 27, 202412.4012.6012.1012.5212.52-0.56%178,387
Aug 26, 202413.0513.1012.5312.5912.59-3.38%275,019
Aug 23, 202412.8713.1412.6813.0313.032.36%305,221
Aug 22, 202412.9613.0312.6212.7312.73-2.75%209,133
Aug 21, 202413.0113.3012.8413.0913.090.61%302,663
Aug 20, 202412.8713.3512.7813.0113.013.50%398,602
Aug 19, 202412.1512.9012.1112.5712.573.46%620,924
Aug 16, 202412.2912.6011.9112.1512.15-0.16%839,483
Aug 15, 202412.1212.4211.7612.1712.172.35%273,574
Aug 14, 202411.9412.0111.7111.8911.89-0.50%256,722
Aug 13, 202411.6012.0411.6011.9511.952.75%233,247
Aug 12, 202411.0411.7910.9011.6311.639.51%711,648
Aug 9, 202410.7210.7210.4010.6210.62-0.09%217,410
Aug 8, 202410.3410.9110.0810.6310.635.14%382,601
Aug 7, 202411.3011.6210.0510.1110.11-6.65%413,778
Aug 6, 202410.7211.0010.3610.8310.831.88%326,708
Aug 5, 202410.1010.789.5710.6310.63-7.32%588,403
Aug 2, 202412.2912.5511.1911.4711.47-6.06%585,216
Aug 1, 202412.7213.0211.9512.2112.21-3.93%482,234
Jul 31, 202412.6012.9112.3612.7112.714.01%352,730
Jul 30, 202412.1512.5011.9412.2212.220.91%264,772
Jul 29, 202412.3012.4111.8212.1112.11-0.49%211,149
Jul 26, 202412.2312.3811.9812.1712.171.25%239,629
Jul 25, 202411.8912.2611.6012.0212.02-1.64%354,401
Jul 24, 202413.0013.3812.1912.2212.22-5.05%440,742
Jul 23, 202412.7113.1412.7012.8712.870.16%270,933
Jul 22, 202412.8012.9812.5712.8512.850.23%304,477
Jul 19, 202412.7813.2012.5612.8212.82-2.06%326,300
Jul 18, 202413.6213.6212.7513.0913.09-3.25%453,451
Jul 17, 202414.0214.1913.4913.5313.53-4.11%559,782
Jul 16, 202413.9414.4513.8314.1114.111.66%511,658
Jul 15, 202413.7714.3913.3213.8813.881.54%504,397
Jul 12, 202413.6113.9913.4513.6713.67-0.51%713,005
Jul 11, 202413.9213.9813.2813.7413.741.70%804,517
Jul 10, 202411.4413.8211.4413.5113.5121.17%1,398,790
Jul 9, 202411.4311.6111.1011.1511.15-2.36%299,858
Jul 8, 202410.9311.5310.8711.4211.422.88%479,789
Jul 5, 202410.8811.1910.5711.1011.103.26%534,582
Jul 3, 202410.5111.1010.4910.7510.754.88%367,034
Jul 2, 202410.3210.3910.0710.2510.25-0.97%309,134