NYSE - Delayed Quote USD

Gatos Silver, Inc. (GATO)

10.24 +0.08 (+0.79%)
At close: April 26 at 4:00 PM EDT
10.12 -0.12 (-1.17%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.23 10.43 10.10 10.24 10.24 338,400
Apr 25, 2024 9.80 10.35 9.71 10.16 10.16 363,000
Apr 24, 2024 10.15 10.15 9.81 9.91 9.91 281,900
Apr 23, 2024 9.60 10.21 9.55 10.12 10.12 731,600
Apr 22, 2024 9.22 9.78 9.18 9.41 9.41 415,000
Apr 19, 2024 9.51 9.86 9.51 9.68 9.68 534,500
Apr 18, 2024 9.83 9.92 9.59 9.61 9.61 265,100
Apr 17, 2024 9.78 10.02 9.52 9.63 9.63 362,600
Apr 16, 2024 9.37 9.75 9.20 9.66 9.66 390,500
Apr 15, 2024 10.00 10.16 9.55 9.62 9.62 520,700
Apr 12, 2024 10.07 10.96 9.48 9.80 9.80 1,221,100
Apr 11, 2024 9.79 9.82 9.46 9.72 9.72 291,600
Apr 10, 2024 8.81 9.78 8.69 9.64 9.64 609,100
Apr 9, 2024 9.54 9.79 9.24 9.32 9.32 500,100
Apr 8, 2024 9.55 9.59 9.20 9.27 9.27 460,800
Apr 5, 2024 8.67 9.48 8.34 9.27 9.27 808,600
Apr 4, 2024 9.49 9.59 9.07 9.09 9.09 400,300
Apr 3, 2024 8.86 9.57 8.86 9.51 9.51 530,700
Apr 2, 2024 8.57 8.82 8.36 8.78 8.78 318,300
Apr 1, 2024 8.40 8.82 8.33 8.45 8.45 291,300
Mar 28, 2024 8.26 8.51 8.07 8.39 8.39 269,300
Mar 27, 2024 8.07 8.32 8.07 8.17 8.17 250,100
Mar 26, 2024 8.28 8.37 7.93 8.01 8.01 204,900
Mar 25, 2024 8.15 8.21 7.99 8.10 8.10 167,500
Mar 22, 2024 7.90 8.24 7.78 8.05 8.05 308,400
Mar 21, 2024 8.72 8.82 7.92 7.94 7.94 519,300
Mar 20, 2024 7.77 8.67 7.66 8.51 8.51 429,200
Mar 19, 2024 7.72 7.94 7.61 7.81 7.81 296,100
Mar 18, 2024 8.17 8.17 7.78 7.86 7.86 263,900
Mar 15, 2024 7.77 8.17 7.77 8.17 8.17 750,600
Mar 14, 2024 7.90 7.99 7.59 7.79 7.79 269,000
Mar 13, 2024 7.80 8.20 7.73 7.99 7.99 421,100
Mar 12, 2024 7.47 7.78 7.22 7.77 7.77 356,100
Mar 11, 2024 7.66 7.89 7.38 7.49 7.49 409,400
Mar 8, 2024 7.78 7.89 7.32 7.68 7.68 356,200
Mar 7, 2024 7.38 7.75 7.33 7.69 7.69 399,300
Mar 6, 2024 7.10 7.39 6.85 7.32 7.32 526,100
Mar 5, 2024 7.07 7.09 6.78 6.95 6.95 287,700
Mar 4, 2024 6.64 7.10 6.55 6.99 6.99 569,300
Mar 1, 2024 5.93 6.40 5.85 6.39 6.39 376,700
Feb 29, 2024 5.86 5.95 5.81 5.88 5.88 121,600
Feb 28, 2024 5.72 5.84 5.66 5.72 5.72 186,000
Feb 27, 2024 5.83 5.84 5.60 5.60 5.60 140,600
Feb 26, 2024 5.75 5.81 5.63 5.77 5.77 139,700
Feb 23, 2024 5.65 5.84 5.50 5.82 5.82 244,300
Feb 22, 2024 5.65 5.65 5.42 5.56 5.56 298,300
Feb 21, 2024 6.43 6.43 5.55 5.61 5.61 269,400
Feb 20, 2024 6.04 6.04 5.78 5.91 5.91 382,300
Feb 16, 2024 5.96 6.07 5.89 5.99 5.99 259,000
Feb 15, 2024 5.91 6.18 5.89 5.98 5.98 257,800
Feb 14, 2024 5.97 5.97 5.82 5.85 5.85 229,700
Feb 13, 2024 6.40 6.40 5.92 5.93 5.93 342,100
Feb 12, 2024 6.57 6.68 6.49 6.59 6.59 178,200
Feb 9, 2024 6.56 6.57 6.49 6.52 6.52 102,100
Feb 8, 2024 6.58 6.71 6.55 6.60 6.60 135,200
Feb 7, 2024 6.65 6.74 6.50 6.59 6.59 211,500
Feb 6, 2024 6.68 6.68 6.50 6.57 6.57 177,600
Feb 5, 2024 6.66 6.66 6.47 6.59 6.59 160,300
Feb 2, 2024 6.53 6.82 6.31 6.76 6.76 405,700
Feb 1, 2024 6.25 6.62 6.19 6.59 6.59 255,500
Jan 31, 2024 6.28 6.47 6.12 6.12 6.12 216,500
Jan 30, 2024 6.74 6.79 6.19 6.21 6.21 355,600
Jan 29, 2024 6.40 6.90 6.23 6.85 6.85 747,500
Jan 26, 2024 6.41 6.51 6.27 6.33 6.33 188,200
Jan 25, 2024 6.12 6.51 6.10 6.48 6.48 312,600
Jan 24, 2024 6.05 6.19 5.82 5.96 5.96 376,700
Jan 23, 2024 6.29 6.29 6.08 6.14 6.14 114,500
Jan 22, 2024 5.90 6.19 5.84 6.19 6.19 164,700
Jan 19, 2024 6.07 6.12 5.93 5.98 5.98 206,000
Jan 18, 2024 6.20 6.20 5.88 6.00 6.00 208,800
Jan 17, 2024 5.98 6.15 5.87 6.14 6.14 248,600
Jan 16, 2024 6.23 6.28 6.09 6.10 6.10 185,300
Jan 12, 2024 6.35 6.73 6.35 6.41 6.41 314,600
Jan 11, 2024 6.14 6.40 5.93 6.16 6.16 364,200
Jan 10, 2024 5.70 6.06 5.70 6.02 6.02 326,900
Jan 9, 2024 5.75 5.77 5.58 5.61 5.61 198,300
Jan 8, 2024 5.81 5.86 5.70 5.72 5.72 162,000
Jan 5, 2024 5.97 6.13 5.86 5.92 5.92 274,600
Jan 4, 2024 5.85 6.05 5.79 5.98 5.98 275,800
Jan 3, 2024 5.94 6.00 5.83 5.85 5.85 293,700
Jan 2, 2024 6.54 6.55 6.07 6.14 6.14 308,000
Dec 29, 2023 6.62 6.73 6.44 6.54 6.54 422,200
Dec 28, 2023 6.93 6.93 6.67 6.71 6.71 229,600
Dec 27, 2023 6.95 7.05 6.86 6.99 6.99 219,200
Dec 26, 2023 6.82 6.93 6.80 6.92 6.92 220,100
Dec 22, 2023 7.00 7.38 6.87 6.87 6.87 442,000
Dec 21, 2023 6.65 6.90 6.63 6.86 6.86 225,200
Dec 20, 2023 7.03 7.06 6.55 6.55 6.55 335,900
Dec 19, 2023 6.57 7.01 6.57 6.96 6.96 217,100
Dec 18, 2023 6.55 6.58 6.40 6.54 6.54 194,700
Dec 15, 2023 6.59 6.74 6.51 6.55 6.55 789,900
Dec 14, 2023 6.33 6.75 6.32 6.69 6.69 555,800
Dec 13, 2023 5.59 6.22 5.55 6.15 6.15 577,100
Dec 12, 2023 5.77 5.82 5.51 5.54 5.54 196,000
Dec 11, 2023 5.64 5.85 5.57 5.80 5.80 238,600
Dec 8, 2023 5.81 5.97 5.72 5.76 5.76 211,700
Dec 7, 2023 6.00 6.00 5.81 5.93 5.93 146,800
Dec 6, 2023 6.15 6.19 5.94 5.95 5.95 169,600
Dec 5, 2023 6.03 6.13 5.96 6.13 6.13 293,100
Dec 4, 2023 6.14 6.23 5.94 6.09 6.09 308,200
Dec 1, 2023 6.33 6.40 6.08 6.28 6.28 415,300
Nov 30, 2023 6.16 6.34 6.06 6.33 6.33 222,200
Nov 29, 2023 6.30 6.30 6.09 6.21 6.21 204,200
Nov 28, 2023 6.14 6.30 6.06 6.30 6.30 248,600
Nov 27, 2023 6.10 6.23 6.00 6.12 6.12 299,600
Nov 24, 2023 5.84 6.09 5.84 5.94 5.94 161,900
Nov 22, 2023 6.05 6.07 5.79 5.85 5.85 270,400
Nov 21, 2023 5.88 6.08 5.88 6.01 6.01 290,700
Nov 20, 2023 5.47 5.84 5.46 5.83 5.83 174,900
Nov 17, 2023 5.74 5.80 5.57 5.67 5.67 251,300
Nov 16, 2023 5.48 5.72 5.48 5.50 5.50 341,100
Nov 15, 2023 5.27 5.48 5.24 5.46 5.46 283,400
Nov 14, 2023 4.98 5.29 4.95 5.20 5.20 276,700
Nov 13, 2023 4.52 4.89 4.51 4.83 4.83 398,200
Nov 10, 2023 4.72 4.72 4.51 4.61 4.61 174,000
Nov 9, 2023 4.75 4.92 4.64 4.65 4.65 266,900
Nov 8, 2023 4.69 4.87 4.62 4.74 4.74 196,600
Nov 7, 2023 4.91 4.91 4.39 4.78 4.78 409,800
Nov 6, 2023 4.97 5.01 4.84 4.92 4.92 289,400
Nov 3, 2023 4.91 5.11 4.86 4.98 4.98 541,500
Nov 2, 2023 4.98 5.03 4.61 4.84 4.84 325,100
Nov 1, 2023 4.96 5.14 4.75 4.93 4.93 385,600
Oct 31, 2023 4.95 5.08 4.82 4.87 4.87 342,300
Oct 30, 2023 5.07 5.15 4.97 5.00 5.00 243,400
Oct 27, 2023 4.81 5.03 4.76 5.01 5.01 373,200
Oct 26, 2023 4.83 4.92 4.66 4.76 4.76 308,500
Oct 25, 2023 5.04 5.16 4.86 4.87 4.87 281,700
Oct 24, 2023 4.80 5.10 4.80 5.09 5.09 322,000
Oct 23, 2023 4.91 5.09 4.75 4.97 4.97 325,600
Oct 20, 2023 5.09 5.23 4.96 5.07 5.07 345,700
Oct 19, 2023 5.06 5.06 4.91 5.01 5.01 315,100
Oct 18, 2023 5.21 5.33 5.07 5.09 5.09 560,300
Oct 17, 2023 4.99 5.23 4.95 5.17 5.17 327,100
Oct 16, 2023 4.96 5.10 4.90 4.98 4.98 193,600
Oct 13, 2023 4.70 5.05 4.70 5.01 5.01 347,000
Oct 12, 2023 4.85 4.85 4.54 4.58 4.58 229,100
Oct 11, 2023 5.02 5.13 4.84 4.90 4.90 290,000
Oct 10, 2023 4.95 5.00 4.86 4.89 4.89 209,900
Oct 9, 2023 4.94 5.09 4.80 4.93 4.93 371,300
Oct 6, 2023 4.83 4.96 4.76 4.89 4.89 1,212,100
Oct 5, 2023 4.54 4.82 4.50 4.79 4.79 209,200
Oct 4, 2023 4.74 4.76 4.59 4.61 4.61 258,400
Oct 3, 2023 5.11 5.12 4.73 4.73 4.73 466,700
Oct 2, 2023 5.19 5.19 4.98 5.12 5.12 519,500
Sep 29, 2023 5.28 5.43 5.07 5.18 5.18 1,566,000
Sep 28, 2023 5.38 5.46 5.03 5.14 5.14 616,100
Sep 27, 2023 5.23 5.29 5.01 5.13 5.13 789,600
Sep 26, 2023 5.56 5.56 5.30 5.30 5.30 406,100
Sep 25, 2023 5.62 5.68 5.50 5.61 5.61 143,700
Sep 22, 2023 5.61 5.77 5.59 5.66 5.66 282,000
Sep 21, 2023 5.50 5.61 5.41 5.53 5.53 103,600
Sep 20, 2023 5.44 5.72 5.42 5.59 5.59 161,500
Sep 19, 2023 5.90 5.90 5.51 5.54 5.54 236,200
Sep 18, 2023 5.98 5.98 5.70 5.83 5.83 343,900
Sep 15, 2023 6.09 6.10 5.91 5.99 5.99 524,300
Sep 14, 2023 5.75 6.01 5.70 5.98 5.98 428,400
Sep 13, 2023 5.40 5.71 5.40 5.58 5.58 510,700
Sep 12, 2023 5.14 5.51 5.11 5.40 5.40 846,600
Sep 11, 2023 5.09 5.21 5.06 5.17 5.17 277,800
Sep 8, 2023 4.82 5.36 4.73 5.04 5.04 682,400
Sep 7, 2023 4.48 4.65 4.40 4.65 4.65 450,500
Sep 6, 2023 4.54 4.56 4.47 4.50 4.50 311,600
Sep 5, 2023 4.60 4.60 4.44 4.56 4.56 349,900
Sep 1, 2023 4.66 4.76 4.60 4.68 4.68 825,100
Aug 31, 2023 4.69 4.70 4.51 4.57 4.57 252,100
Aug 30, 2023 4.80 4.82 4.57 4.70 4.70 454,300
Aug 29, 2023 4.49 4.73 4.49 4.73 4.73 182,700
Aug 28, 2023 4.39 4.54 4.39 4.52 4.52 181,900
Aug 25, 2023 4.40 4.49 4.30 4.40 4.40 124,900
Aug 24, 2023 4.44 4.52 4.34 4.40 4.40 185,800
Aug 23, 2023 4.19 4.46 4.14 4.44 4.44 208,500
Aug 22, 2023 4.11 4.13 4.03 4.12 4.12 154,600
Aug 21, 2023 4.12 4.18 4.05 4.09 4.09 154,000
Aug 18, 2023 4.09 4.12 4.01 4.10 4.10 436,200
Aug 17, 2023 4.07 4.17 4.07 4.11 4.11 224,300
Aug 16, 2023 4.32 4.36 4.05 4.05 4.05 279,100
Aug 15, 2023 4.39 4.48 4.34 4.37 4.37 448,800
Aug 14, 2023 4.32 4.47 4.24 4.43 4.43 693,200
Aug 11, 2023 4.36 4.43 4.24 4.32 4.32 1,100,200
Aug 10, 2023 4.17 4.39 4.12 4.36 4.36 319,900
Aug 9, 2023 4.37 4.60 3.90 4.19 4.19 619,600
Aug 8, 2023 4.49 4.66 4.40 4.62 4.62 310,400
Aug 7, 2023 4.87 4.87 4.54 4.62 4.62 301,000
Aug 4, 2023 4.88 4.97 4.79 4.88 4.88 370,900
Aug 3, 2023 4.78 4.87 4.72 4.84 4.84 242,800
Aug 2, 2023 4.90 4.90 4.68 4.75 4.75 305,900
Aug 1, 2023 5.04 5.04 4.90 4.95 4.95 277,200
Jul 31, 2023 5.13 5.26 5.09 5.19 5.19 145,700
Jul 28, 2023 5.01 5.03 4.94 5.01 5.01 145,500
Jul 27, 2023 5.08 5.09 4.85 4.92 4.92 441,400
Jul 26, 2023 5.00 5.13 4.93 5.10 5.10 228,400
Jul 25, 2023 4.80 5.03 4.80 5.00 5.00 207,500
Jul 24, 2023 4.74 4.86 4.73 4.79 4.79 191,400
Jul 21, 2023 4.89 4.94 4.66 4.73 4.73 223,900
Jul 20, 2023 4.94 4.95 4.86 4.90 4.90 182,000
Jul 19, 2023 4.88 4.97 4.83 4.94 4.94 227,500
Jul 18, 2023 4.78 4.89 4.71 4.88 4.88 211,800
Jul 17, 2023 4.68 4.76 4.61 4.72 4.72 188,600
Jul 14, 2023 4.87 4.92 4.74 4.83 4.83 272,500
Jul 13, 2023 4.85 5.04 4.78 4.89 4.89 418,900
Jul 12, 2023 4.31 4.80 4.31 4.75 4.75 472,600
Jul 11, 2023 4.63 4.63 4.22 4.24 4.24 196,100
Jul 10, 2023 4.15 4.47 4.15 4.44 4.44 260,400
Jul 7, 2023 4.24 4.31 4.15 4.19 4.19 382,100
Jul 6, 2023 4.01 4.21 4.01 4.19 4.19 452,800
Jul 5, 2023 4.10 4.26 4.03 4.11 4.11 635,700
Jul 3, 2023 3.78 4.14 3.78 4.07 4.07 243,600
Jun 30, 2023 3.92 3.92 3.62 3.78 3.78 515,200
Jun 29, 2023 3.68 3.97 3.57 3.96 3.96 640,600
Jun 28, 2023 3.98 3.98 3.51 3.74 3.74 830,200
Jun 27, 2023 3.97 4.03 3.81 4.00 4.00 512,200
Jun 26, 2023 3.83 3.88 3.75 3.81 3.81 258,300
Jun 23, 2023 3.76 3.82 3.65 3.71 3.71 508,300
Jun 22, 2023 3.78 3.80 3.71 3.75 3.75 216,400
Jun 21, 2023 3.87 3.93 3.76 3.81 3.81 299,500
Jun 20, 2023 4.00 4.00 3.88 3.91 3.91 318,200
Jun 16, 2023 4.07 4.14 3.97 4.04 4.04 564,300
Jun 15, 2023 3.96 4.04 3.84 4.04 4.04 505,300
Jun 14, 2023 4.16 4.21 3.98 3.99 3.99 482,700
Jun 13, 2023 4.18 4.29 4.07 4.07 4.07 347,900
Jun 12, 2023 4.23 4.26 4.08 4.09 4.09 330,000
Jun 9, 2023 4.40 4.45 4.28 4.31 4.31 296,900
Jun 8, 2023 4.60 4.71 4.43 4.43 4.43 349,200
Jun 7, 2023 4.62 4.70 4.49 4.50 4.50 653,600
Jun 6, 2023 4.58 4.61 4.49 4.60 4.60 181,900
Jun 5, 2023 4.52 4.72 4.50 4.56 4.56 250,200
Jun 2, 2023 4.70 4.78 4.47 4.57 4.57 476,500
Jun 1, 2023 4.52 4.80 4.52 4.72 4.72 374,500
May 31, 2023 4.52 4.72 4.45 4.50 4.50 532,600
May 30, 2023 4.69 4.75 4.48 4.52 4.52 356,500
May 26, 2023 4.99 4.99 4.70 4.71 4.71 263,800
May 25, 2023 5.06 5.06 4.82 4.88 4.88 288,500
May 24, 2023 5.23 5.23 4.99 5.05 5.05 335,100
May 23, 2023 5.10 5.23 5.07 5.23 5.23 297,800
May 22, 2023 5.28 5.38 5.09 5.13 5.13 322,600
May 19, 2023 5.34 5.40 5.20 5.28 5.28 379,800
May 18, 2023 5.24 5.34 5.17 5.28 5.28 335,100
May 17, 2023 5.29 5.39 5.23 5.37 5.37 228,900
May 16, 2023 5.42 5.52 5.28 5.36 5.36 233,000
May 15, 2023 5.50 5.69 5.42 5.53 5.53 235,500
May 12, 2023 5.61 5.66 5.35 5.49 5.49 446,600
May 11, 2023 5.99 6.03 5.60 5.61 5.61 345,100
May 10, 2023 6.28 6.41 6.06 6.15 6.15 284,300
May 9, 2023 6.20 6.28 6.10 6.24 6.24 200,600
May 8, 2023 6.35 6.38 6.15 6.20 6.20 231,200
May 5, 2023 6.12 6.34 5.92 6.32 6.32 417,600
May 4, 2023 6.48 6.59 6.30 6.38 6.38 367,300
May 3, 2023 6.33 6.56 6.26 6.35 6.35 496,500
May 2, 2023 6.02 6.47 5.91 6.43 6.43 509,500
May 1, 2023 6.03 6.44 6.01 6.07 6.07 446,000
Apr 28, 2023 6.12 6.15 5.90 5.97 5.97 488,500
Apr 27, 2023 6.05 6.12 5.86 6.08 6.08 367,900

Related Tickers

SILV SilverCrest Metals Inc.
8.53
+0.24%
 
MUX McEwen Mining Inc.
12.26
+2.68%
 
EXK Endeavour Silver Corp.
2.7800
-0.36%
 
HL Hecla Mining Company
5.11
+1.19%
 
TFPM Triple Flag Precious Metals Corp.
16.36
+0.99%
 
ABBRF AbraSilver Resource Corp.
0.3258
+2.55%
 
EMPR.V Empress Royalty Corp.
0.3300
0.00%
 
ASM Avino Silver & Gold Mines Ltd.
0.7740
+2.61%
 
BVN Compañía de Minas Buenaventura S.A.A.
17.38
+2.84%
 
GLGDF GoGold Resources Inc.
1.0865
+7.57%