Advertisement
Advertisement
U.S. Markets open in 7 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gatos Silver, Inc. (GATO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.28-0.11 (-0.97%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 202111.0911.5010.8611.4911.49406,800
Dec 03, 202111.3411.5210.9411.2811.28690,000
Dec 02, 202111.7011.7910.7111.3911.39967,900
Dec 01, 202113.6813.6811.5011.5111.51937,900
Nov 30, 202113.3013.5612.7713.5113.511,930,200
Nov 29, 202113.1813.4012.9913.1613.16451,500
Nov 26, 202113.3013.4812.7213.2713.27434,500
Nov 24, 202113.2313.6313.2013.5613.56381,100
Nov 23, 202113.1813.5913.0113.4013.40649,800
Nov 22, 202113.5714.2213.2813.5513.55662,000
Nov 19, 202114.1214.6314.0714.1114.11452,100
Nov 18, 202114.1414.2713.9014.2314.23333,900
Nov 17, 202114.0414.5913.9714.3114.31591,500
Nov 16, 202113.5413.7613.2813.7613.76659,500
Nov 15, 202113.9714.2513.6713.7113.71462,600
Nov 12, 202113.4714.1913.4313.9813.98734,500
Nov 11, 202113.8513.8913.2913.6113.61638,300
Nov 10, 202113.6713.9913.3813.4013.40710,900
Nov 09, 202112.7413.3812.6513.3013.30629,700
Nov 08, 202112.8413.0812.3712.8512.85510,700
Nov 05, 202112.6212.9712.3312.9112.91620,100
Nov 04, 202112.7012.9012.3412.4612.46393,800
Nov 03, 202111.8112.5211.8012.4212.42415,400
Nov 02, 202112.3912.5411.7512.0312.03739,500
Nov 01, 202112.2612.7611.9612.5912.59395,100
Oct 29, 202112.7212.7811.8112.1012.101,354,800
Oct 28, 202113.1013.2212.7712.9912.99744,900
Oct 27, 202112.7613.3512.6813.0513.05485,800
Oct 26, 202112.9212.9812.6812.8712.87391,300
Oct 25, 202112.9313.1712.6013.0013.00539,400
Oct 22, 202112.9613.4812.7212.8312.83897,900
Oct 21, 202112.5812.8812.4612.8012.80543,600
Oct 20, 202112.3212.9812.1112.7612.76856,800
Oct 19, 202112.1112.4111.8012.1312.13616,000
Oct 18, 202111.9512.0411.5111.5211.52527,000
Oct 15, 202111.9912.3111.8712.0012.00415,700
Oct 14, 202112.2612.4612.0312.2612.26655,700
Oct 13, 202111.3712.3611.3712.0312.031,024,700
Oct 12, 202110.8211.1810.7011.1411.14706,000
Oct 11, 202110.8911.0410.7210.7310.73313,100
Oct 08, 202111.0511.2410.8710.9310.93518,100
Oct 07, 202110.9311.3410.7310.7910.79950,000
Oct 06, 202111.1111.1810.8011.1011.10617,900
Oct 05, 202111.1411.1910.8011.1011.10767,500
Oct 04, 202111.4211.5211.1511.2511.25544,000
Oct 01, 202111.8211.8211.3011.4911.49590,500
Sep 30, 202111.4611.9011.2211.6311.63891,300
Sep 29, 202111.8511.9011.0311.1511.151,025,800
Sep 28, 202112.1012.1011.6611.8511.85522,500
Sep 27, 202112.1612.5312.0612.1912.19565,000
Sep 24, 202112.2112.5512.0912.0912.09581,400
Sep 23, 202112.2512.5912.1012.3912.39664,000
Sep 22, 202112.6512.8612.2712.3512.35727,100
Sep 21, 202112.7112.8912.3412.5912.59740,000
Sep 20, 202112.4812.9012.2812.5312.53909,700
Sep 17, 202113.3913.3912.7812.8112.812,868,500
Sep 16, 202113.6113.6112.7013.3313.33840,400
Sep 15, 202114.0614.4013.7913.9113.91423,400
Sep 14, 202113.9314.4113.7514.0614.06528,600
Sep 13, 202113.9614.2713.5213.8913.89667,900
Sep 10, 202113.9214.6313.6013.9713.97696,400
Sep 09, 202114.4814.8213.8613.9213.92553,200
Sep 08, 202114.7414.7914.1714.4214.42643,900
Sep 07, 202114.6015.0814.3714.8914.89695,900
Sep 03, 202114.5615.2514.2514.8214.82795,800
Sep 02, 202114.6414.7814.1314.2014.20513,400
Sep 01, 202114.5414.6513.8314.0914.09635,500
Aug 31, 202113.9314.4513.9314.3414.34419,700
Aug 30, 202114.4614.6213.7614.0014.00405,000
Aug 27, 202113.4614.3613.4614.3414.34771,900
Aug 26, 202113.2513.9413.2413.4413.44504,000
Aug 25, 202113.1413.6212.9213.4013.40308,200
Aug 24, 202113.3313.5112.8813.2213.22496,900
Aug 23, 202112.9613.6212.9613.1913.19581,100
Aug 20, 202112.2612.8112.2612.5812.58415,500
Aug 19, 202112.3512.5712.0512.3412.34492,900
Aug 18, 202112.5612.6511.9412.4712.47979,600
Aug 17, 202112.6713.0112.3512.5712.57433,300
Aug 16, 202113.5313.5312.8012.9612.96616,000
Aug 13, 202113.7313.9513.4913.6313.63490,700
Aug 12, 202113.9013.9713.2313.5713.57485,700
Aug 11, 202113.1014.2012.8614.0314.03962,700
Aug 10, 202113.1513.4312.8512.9612.961,352,400
Aug 09, 202113.5013.9012.9013.0313.031,188,100
Aug 06, 202113.5013.7012.8413.5013.50876,000
Aug 05, 202113.4614.1613.4513.7013.70619,000
Aug 04, 202114.0214.1813.4413.6313.63534,900
Aug 03, 202113.5913.9913.5013.9413.94433,400
Aug 02, 202113.7313.9513.5413.5813.58298,000
Jul 30, 202113.9514.0813.6013.6413.64598,900
Jul 29, 202114.1714.4113.8013.9713.971,086,800
Jul 28, 202113.6014.0813.5813.8413.84909,100
Jul 27, 202113.3313.5712.7513.5213.52624,900
Jul 26, 202113.2613.8013.1213.3813.38487,900
Jul 23, 202113.3213.4312.6413.0513.05654,200
Jul 22, 202113.6613.9713.0613.5113.51448,100
Jul 21, 202112.6814.0012.5913.7213.721,342,400
Jul 20, 202113.2513.2512.4512.6912.691,646,900
Jul 19, 202112.3012.8712.0812.7012.701,265,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement