Advertisement
Advertisement
U.S. markets close in 2 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gatos Silver, Inc. (GATO)

NYSE - Nasdaq Real Time Price. Currency in USD
3.8350+0.0050 (+0.13%)
As of 01:48PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20223.80003.94383.81003.83503.835083,303
Dec 05, 20224.01004.04503.82003.83003.8300200,100
Dec 02, 20223.85004.15003.84504.08004.0800270,000
Dec 01, 20223.93004.09003.92004.00004.0000262,700
Nov 30, 20223.72003.81003.60003.81003.8100323,400
Nov 29, 20223.51003.65603.46503.63003.6300167,400
Nov 28, 20223.54003.59003.39003.41003.4100199,600
Nov 25, 20223.75003.77003.56003.58003.5800104,300
Nov 23, 20223.59003.72003.55003.69003.6900143,400
Nov 22, 20223.48003.67103.40003.59003.5900187,900
Nov 21, 20223.51003.55003.36503.43003.4300149,800
Nov 18, 20223.51003.56603.44003.56003.560099,300
Nov 17, 20223.52003.57003.44003.52003.5200152,000
Nov 16, 20223.70003.73003.60503.63003.6300130,400
Nov 15, 20224.08004.11003.70003.70003.7000216,500
Nov 14, 20223.80004.09003.79004.02004.0200262,400
Nov 11, 20223.69003.93003.67003.89003.8900284,500
Nov 10, 20223.65003.78003.52003.66003.6600407,900
Nov 09, 20223.68003.70003.32003.33003.3300243,500
Nov 08, 20223.53003.89003.42003.76003.7600371,400
Nov 07, 20223.53003.63503.50003.56003.5600210,300
Nov 04, 20223.32003.53003.28003.49003.4900271,600
Nov 03, 20223.01003.19002.99003.13003.1300165,800
Nov 02, 20223.39003.52003.05003.11003.1100378,800
Nov 01, 20223.42003.52003.36003.37003.3700178,500
Oct 31, 20223.35003.41003.27003.30003.3000114,800
Oct 28, 20223.43003.43003.25003.37003.3700183,700
Oct 27, 20223.78003.78003.46103.50003.5000223,900
Oct 26, 20223.57003.82003.56003.74003.7400339,600
Oct 25, 20223.46003.68003.46003.50003.5000326,700
Oct 24, 20223.41003.47503.29003.46003.4600345,400
Oct 21, 20223.29003.46203.21003.43003.4300275,300
Oct 20, 20223.18003.43003.15003.24003.2400422,500
Oct 19, 20223.35003.35003.10503.16003.1600362,400
Oct 18, 20223.33003.48003.32003.45003.4500308,200
Oct 17, 20223.20003.36003.20003.24003.2400193,500
Oct 14, 20223.38003.48003.06003.11003.1100411,200
Oct 13, 20223.21003.50003.06003.45003.45001,185,300
Oct 12, 20222.79003.43002.78003.33003.33002,333,700
Oct 11, 20222.82003.00202.57002.58002.5800951,500
Oct 10, 20222.77002.97002.74002.85002.8500151,300
Oct 07, 20223.06003.06002.83002.84002.8400410,900
Oct 06, 20223.17003.24003.10003.15003.1500284,600
Oct 05, 20223.12003.21002.97003.20003.2000453,100
Oct 04, 20223.30003.34003.06003.21003.2100361,600
Oct 03, 20222.86003.30002.86003.05003.05001,249,000
Sep 30, 20222.54002.73002.53002.68002.6800349,700
Sep 29, 20222.48002.59002.40002.59002.5900235,900
Sep 28, 20222.36002.56002.35002.53002.5300323,800
Sep 27, 20222.33002.38002.29502.33002.3300267,000
Sep 26, 20222.26002.43002.20002.23002.2300452,600
Sep 23, 20222.43002.43002.29002.35002.3500393,000
Sep 22, 20222.61002.65002.46002.51002.5100305,600
Sep 21, 20222.59002.66002.50002.57002.5700398,200
Sep 20, 20222.59002.61002.48002.55002.5500390,200
Sep 19, 20222.61002.69002.56002.62002.6200378,900
Sep 16, 20222.52002.64502.48002.59002.59001,238,200
Sep 15, 20222.57002.65502.50002.57002.5700661,600
Sep 14, 20222.74002.75002.57002.60002.6000588,800
Sep 13, 20222.89002.89002.67002.68002.6800418,500
Sep 12, 20222.87003.01002.81002.92002.9200553,800
Sep 09, 20222.81002.84002.69002.77002.7700475,200
Sep 08, 20222.78002.82002.70502.75002.7500281,100
Sep 07, 20222.73002.82002.65002.79002.7900309,300
Sep 06, 20222.82002.90002.73002.75002.7500242,700
Sep 02, 20222.88002.91002.78002.81002.8100464,700
Sep 01, 20222.97002.98502.77002.78002.7800561,500
Aug 31, 20223.05003.12003.01503.04003.0400385,500
Aug 30, 20223.12003.15503.03903.07003.0700250,200
Aug 29, 20223.20003.34003.07003.09003.0900270,300
Aug 26, 20223.44003.49003.15003.27003.2700234,700
Aug 25, 20223.68003.68003.46003.51003.5100162,500
Aug 24, 20223.47003.65003.45003.63003.6300155,600
Aug 23, 20223.40003.65003.40003.50003.5000172,700
Aug 22, 20223.34003.48003.29003.41003.4100177,800
Aug 19, 20223.60003.63003.42503.45003.4500182,400
Aug 18, 20223.69003.77003.62003.64003.6400255,200
Aug 17, 20223.97003.97003.67003.67003.6700269,400
Aug 16, 20224.15004.21004.00004.02004.0200223,600
Aug 15, 20224.17004.30004.09004.21004.2100276,300
Aug 12, 20224.03004.31003.96004.28004.2800305,200
Aug 11, 20224.34004.34003.93003.95003.9500357,800
Aug 10, 20224.39004.44004.22004.30004.3000309,100
Aug 09, 20224.37004.42004.13004.33004.3300345,000
Aug 08, 20224.33004.42004.23504.37004.3700384,400
Aug 05, 20224.09004.25503.99504.25004.2500451,700
Aug 04, 20224.02004.36003.82004.27004.2700783,800
Aug 03, 20223.67003.92003.64003.91003.9100524,500
Aug 02, 20223.67003.76003.45003.62003.6200411,000
Aug 01, 20223.70003.70003.47003.57003.5700259,500
Jul 29, 20223.51003.78503.38003.72003.7200341,100
Jul 28, 20223.33003.54003.28003.48003.4800450,500
Jul 27, 20223.06003.26002.95003.26003.2600401,500
Jul 26, 20222.93003.07002.93003.02003.0200318,500
Jul 25, 20222.96002.99002.80502.93002.9300339,000
Jul 22, 20223.09003.22002.93502.97002.9700352,200
Jul 21, 20222.98003.10002.94503.10003.1000422,100
Jul 20, 20222.98003.13002.93002.98002.9800434,000
Jul 19, 20222.96003.04002.88002.94002.9400613,800
Jul 18, 20222.88002.96502.82002.91002.9100451,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement