Canada markets open in 41 minutes

Gatos Silver, Inc. (GATO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.12+0.71 (+7.55%)
At close: 04:00PM EDT
10.06 -0.06 (-0.59%)
Pre-Market: 08:31AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20249.6010.219.5510.1210.12730,900
Apr 22, 20249.229.789.189.419.41415,000
Apr 19, 20249.519.869.519.689.68534,500
Apr 18, 20249.839.929.599.619.61265,100
Apr 17, 20249.7810.029.529.639.63362,600
Apr 16, 20249.379.759.209.669.66390,500
Apr 15, 202410.0010.169.559.629.62520,700
Apr 12, 202410.0710.969.489.809.801,221,100
Apr 11, 20249.799.829.469.729.72291,600
Apr 10, 20248.819.788.699.649.64609,100
Apr 09, 20249.549.799.249.329.32500,100
Apr 08, 20249.559.599.209.279.27460,800
Apr 05, 20248.679.488.349.279.27808,600
Apr 04, 20249.499.599.079.099.09400,300
Apr 03, 20248.869.578.869.519.51530,700
Apr 02, 20248.578.828.368.788.78318,300
Apr 01, 20248.408.828.338.458.45291,300
Mar 28, 20248.268.518.078.398.39269,300
Mar 27, 20248.078.328.078.178.17250,100
Mar 26, 20248.288.377.938.018.01204,900
Mar 25, 20248.158.217.998.108.10167,500
Mar 22, 20247.908.247.788.058.05308,400
Mar 21, 20248.728.827.927.947.94519,300
Mar 20, 20247.778.677.668.518.51429,200
Mar 19, 20247.727.947.617.817.81296,100
Mar 18, 20248.178.177.787.867.86263,900
Mar 15, 20247.778.177.778.178.17750,600
Mar 14, 20247.907.997.597.797.79269,000
Mar 13, 20247.808.207.737.997.99421,100
Mar 12, 20247.477.787.227.777.77356,100
Mar 11, 20247.667.897.387.497.49409,400
Mar 08, 20247.787.897.327.687.68356,200
Mar 07, 20247.387.757.337.697.69399,300
Mar 06, 20247.107.396.857.327.32526,100
Mar 05, 20247.077.096.786.956.95287,700
Mar 04, 20246.647.106.556.996.99569,300
Mar 01, 20245.936.405.856.396.39376,700
Feb 29, 20245.865.955.815.885.88121,600
Feb 28, 20245.725.845.665.725.72186,000
Feb 27, 20245.835.845.605.605.60140,600
Feb 26, 20245.755.815.635.775.77139,700
Feb 23, 20245.655.845.505.825.82244,300
Feb 22, 20245.655.655.425.565.56298,300
Feb 21, 20246.436.435.555.615.61269,400
Feb 20, 20246.046.045.785.915.91382,300
Feb 16, 20245.966.075.895.995.99259,000
Feb 15, 20245.916.185.895.985.98257,800
Feb 14, 20245.975.975.825.855.85229,700
Feb 13, 20246.406.405.925.935.93342,100
Feb 12, 20246.576.686.496.596.59178,200
Feb 09, 20246.566.576.496.526.52102,100
Feb 08, 20246.586.716.556.606.60135,200
Feb 07, 20246.656.746.506.596.59211,500
Feb 06, 20246.686.686.506.576.57177,600
Feb 05, 20246.666.666.476.596.59160,300
Feb 02, 20246.536.826.316.766.76405,700
Feb 01, 20246.256.626.196.596.59255,500
Jan 31, 20246.286.476.126.126.12216,500
Jan 30, 20246.746.796.196.216.21355,600
Jan 29, 20246.406.906.236.856.85747,500
Jan 26, 20246.416.516.276.336.33188,200
Jan 25, 20246.126.516.106.486.48312,600
Jan 24, 20246.056.195.825.965.96376,700
Jan 23, 20246.296.296.086.146.14114,500
Jan 22, 20245.906.195.846.196.19164,700
Jan 19, 20246.076.125.935.985.98206,000
Jan 18, 20246.206.205.886.006.00208,800
Jan 17, 20245.986.155.876.146.14248,600
Jan 16, 20246.236.286.096.106.10185,300
Jan 12, 20246.356.736.356.416.41314,600
Jan 11, 20246.146.405.936.166.16364,200
Jan 10, 20245.706.065.706.026.02326,900
Jan 09, 20245.755.775.585.615.61198,300
Jan 08, 20245.815.865.705.725.72162,000
Jan 05, 20245.976.135.865.925.92274,600
Jan 04, 20245.856.055.795.985.98275,800
Jan 03, 20245.946.005.835.855.85293,700
Jan 02, 20246.546.556.076.146.14308,000
Dec 29, 20236.626.736.446.546.54422,200
Dec 28, 20236.936.936.676.716.71229,600
Dec 27, 20236.957.056.866.996.99219,200
Dec 26, 20236.826.936.806.926.92220,100
Dec 22, 20237.007.386.876.876.87442,000
Dec 21, 20236.656.906.636.866.86225,200
Dec 20, 20237.037.066.556.556.55335,900
Dec 19, 20236.577.016.576.966.96217,100
Dec 18, 20236.556.586.406.546.54194,700
Dec 15, 20236.596.746.516.556.55789,900
Dec 14, 20236.336.756.326.696.69555,800
Dec 13, 20235.596.225.556.156.15577,100
Dec 12, 20235.775.825.515.545.54196,000
Dec 11, 20235.645.855.575.805.80238,600
Dec 08, 20235.815.975.725.765.76211,700
Dec 07, 20236.006.005.815.935.93146,800
Dec 06, 20236.156.195.945.955.95169,600
Dec 05, 20236.036.135.966.136.13293,100
Dec 04, 20236.146.235.946.096.09308,200
Dec 01, 20236.336.406.086.286.28415,300
Nov 30, 20236.166.346.066.336.33222,200
Nov 29, 20236.306.306.096.216.21204,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...