Advertisement
Advertisement
U.S. Markets open in 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gatos Silver, Inc. (GATO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.05+0.18 (+1.40%)
At close: 4:00PM EDT
12.95 -0.10 (-0.77%)
Pre-Market: 07:22AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
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
Jul 16, 202113.3713.5512.5512.6812.682,154,300
Jul 15, 202114.0014.0913.3513.4313.436,283,900
Jul 14, 202115.7015.7014.2314.5214.522,102,400
Jul 13, 202117.6617.9714.8115.3115.312,138,000
Jul 12, 202119.3620.0018.9419.3719.37393,600
Jul 09, 202118.4019.4518.2219.4319.43245,500
Jul 08, 202118.7519.1017.6718.6518.65424,300
Jul 07, 202118.0818.7517.8318.6118.61282,200
Jul 06, 202118.5518.7117.6318.0818.08304,700
Jul 02, 202117.9518.4017.5918.0618.06291,800
Jul 01, 202117.9317.9817.0917.6117.61203,300
Jun 30, 202116.5817.7216.4117.4917.49480,300
Jun 29, 202116.2716.8616.2716.4516.45386,000
Jun 28, 202117.7918.2516.3416.7816.78737,900
Jun 25, 202119.6219.6617.7017.7617.762,182,500
Jun 24, 202118.9919.8318.6819.3019.30492,800
Jun 23, 202118.4319.3518.1018.8118.81581,300
Jun 22, 202118.1618.3517.4418.0818.08449,200
Jun 21, 202118.3519.4517.9018.4618.461,184,300
Jun 18, 202117.9418.8417.6718.7318.731,223,300
Jun 17, 202117.8118.5816.1817.9417.942,085,900
Jun 16, 202118.7619.3618.2518.9818.98740,200
Jun 15, 202117.9618.9617.5818.6818.68726,000
Jun 14, 202117.6118.3717.3517.9317.93448,700
Jun 11, 202119.3419.4517.9418.1218.12512,800
Jun 10, 202117.9120.2617.9119.3819.381,037,900
Jun 09, 202118.3318.6617.9218.0018.00346,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement