Skip to main content

Gatos Silver Inc (NY: GATO )

16.41 +1.07 (+6.98%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 16.32 17.26 16.29 16.41 544,043 +1.07(+6.98%)
Dec 06, 2024 15.53 15.65 15.08 15.34 278,830 -0.32(-2.04%)
Dec 05, 2024 15.79 15.84 15.37 15.66 255,917 -0.13(-0.82%)
Dec 04, 2024 15.96 16.26 15.72 15.79 333,548 -0.18(-1.13%)
Dec 03, 2024 15.04 16.07 15.04 15.97 410,672 +1.02(+6.82%)
Dec 02, 2024 15.04 15.28 14.82 14.95 300,694 -0.51(-3.30%)
Nov 29, 2024 15.54 15.86 15.36 15.46 310,702 +0.04(+0.26%)
Nov 27, 2024 15.59 15.86 15.39 15.42 436,301 -0.06(-0.39%)
Nov 26, 2024 15.26 15.50 15.20 15.48 719,997 +0.13(+0.85%)
Nov 25, 2024 15.05 15.49 14.86 15.35 658,045 -0.48(-3.03%)
Nov 22, 2024 16.27 16.27 15.81 15.83 529,748 -0.35(-2.16%)
Nov 21, 2024 16.65 16.65 16.06 16.18 387,742 -0.25(-1.52%)
Nov 20, 2024 16.59 16.69 16.14 16.43 522,244 -0.33(-1.97%)
Nov 19, 2024 16.72 16.90 16.27 16.76 668,422 +0.10(+0.60%)
Nov 18, 2024 16.56 17.06 16.46 16.66 733,544 +0.76(+4.78%)
Nov 15, 2024 16.36 16.64 15.66 15.90 6,661,821 -0.31(-1.91%)
Nov 14, 2024 15.30 16.59 15.27 16.21 1,940,403 +0.76(+4.92%)
Nov 13, 2024 16.28 16.31 15.39 15.45 1,397,025 -0.39(-2.46%)
Nov 12, 2024 15.25 15.85 15.21 15.84 1,354,644 +0.33(+2.13%)
Nov 11, 2024 15.79 15.98 15.10 15.51 1,429,816 -0.84(-5.14%)
Nov 08, 2024 16.86 16.86 16.18 16.35 378,983 -0.68(-3.99%)
Nov 07, 2024 16.89 17.29 16.62 17.03 538,331 +0.45(+2.71%)
Nov 06, 2024 16.41 17.05 16.03 16.58 742,147 -0.82(-4.71%)
Nov 05, 2024 17.70 18.00 17.23 17.40 381,430 -0.20(-1.14%)
Nov 04, 2024 18.18 18.28 17.46 17.60 419,688 -0.49(-2.71%)
Nov 01, 2024 18.92 18.96 18.07 18.09 563,187 -0.46(-2.48%)
Oct 31, 2024 18.74 18.82 18.05 18.55 1,061,545 -0.87(-4.48%)
Oct 30, 2024 19.69 19.85 18.94 19.42 496,337 -0.57(-2.85%)
Oct 29, 2024 19.57 20.31 19.57 19.99 788,815 +0.68(+3.52%)
Oct 28, 2024 19.25 19.58 19.13 19.31 371,284 +0.03(+0.16%)
Oct 25, 2024 19.56 19.73 18.94 19.28 465,762 -0.44(-2.23%)
Oct 24, 2024 19.90 20.04 19.02 19.72 859,273 +0.03(+0.15%)
Oct 23, 2024 19.37 19.72 19.11 19.69 826,904 -0.27(-1.35%)
Oct 22, 2024 19.59 20.22 19.46 19.96 1,396,432 +0.70(+3.63%)
Oct 21, 2024 19.53 19.75 18.75 19.26 1,321,835 +0.79(+4.28%)
Oct 18, 2024 16.29 18.64 16.29 18.47 1,209,414 +2.48(+15.51%)
Oct 17, 2024 16.63 16.63 15.83 15.99 532,067 -0.46(-2.80%)
Oct 16, 2024 16.90 17.35 16.44 16.45 640,845 -0.25(-1.50%)
Oct 15, 2024 16.40 16.74 16.12 16.70 373,488 +0.23(+1.40%)
Oct 14, 2024 16.28 16.48 16.16 16.47 284,896 +0.04(+0.24%)
Oct 11, 2024 16.73 16.95 16.43 16.43 680,878 -0.17(-1.02%)
Oct 10, 2024 15.78 16.75 15.68 16.60 1,167,710 +0.89(+5.67%)
Oct 09, 2024 15.71 15.78 15.39 15.71 733,305 -0.09(-0.57%)
Oct 08, 2024 15.30 15.83 15.17 15.80 1,161,979 +0.29(+1.87%)
Oct 07, 2024 15.74 15.78 15.31 15.51 757,086 -0.40(-2.51%)
Oct 04, 2024 15.77 16.88 15.77 15.91 1,269,846 +0.05(+0.32%)
Oct 03, 2024 15.71 15.90 15.47 15.86 914,402 +0.02(+0.13%)
Oct 02, 2024 15.38 15.98 15.38 15.84 1,297,497 +0.48(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.