Gatos Silver Inc. (GATO)
NYSE: GATO
· Real-Time Price · USD
14.40
-0.46 (-3.10%)
At close: Jan 15, 2025, 10:00 PM
GATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 15.42 | 15.44 | 14.16 | 14.40 | 14.40 | -3.10% | 7,810,666 |
| Jan 14, 2025 | 14.17 | 15.14 | 14.17 | 14.86 | 14.86 | 5.02% | 387,647 |
| Jan 13, 2025 | 14.53 | 14.65 | 14.11 | 14.15 | 14.15 | -5.10% | 473,000 |
| Jan 10, 2025 | 15.45 | 15.45 | 14.80 | 14.91 | 14.91 | -0.33% | 434,416 |
| Jan 8, 2025 | 15.21 | 15.21 | 14.64 | 14.96 | 14.96 | -0.80% | 317,300 |
| Jan 7, 2025 | 15.14 | 15.68 | 14.93 | 15.08 | 15.08 | 2.52% | 339,000 |
| Jan 6, 2025 | 14.85 | 15.29 | 14.52 | 14.71 | 14.71 | -0.34% | 432,300 |
| Jan 3, 2025 | 15.12 | 15.20 | 14.56 | 14.76 | 14.76 | -2.51% | 374,145 |
| Jan 2, 2025 | 14.23 | 15.20 | 14.23 | 15.14 | 15.14 | 8.30% | 350,700 |
| Dec 31, 2024 | 13.70 | 14.09 | 13.66 | 13.98 | 13.98 | 2.04% | 352,463 |
| Dec 30, 2024 | 13.81 | 14.06 | 13.60 | 13.70 | 13.70 | -2.77% | 241,940 |
| Dec 27, 2024 | 14.26 | 14.26 | 13.86 | 14.09 | 14.09 | -2.29% | 318,900 |
| Dec 26, 2024 | 14.20 | 14.77 | 14.15 | 14.42 | 14.42 | 1.98% | 333,200 |
| Dec 24, 2024 | 14.13 | 14.15 | 13.89 | 14.14 | 14.14 | 1.43% | 108,938 |
| Dec 23, 2024 | 13.72 | 14.06 | 13.69 | 13.94 | 13.94 | 0.87% | 553,200 |
| Dec 20, 2024 | 14.00 | 14.39 | 13.79 | 13.82 | 13.82 | 0.00% | 1,339,719 |
| Dec 19, 2024 | 14.10 | 14.23 | 13.77 | 13.82 | 13.82 | -1.14% | 438,238 |
| Dec 18, 2024 | 14.65 | 14.76 | 13.87 | 13.98 | 13.98 | -5.99% | 578,849 |
| Dec 17, 2024 | 14.73 | 14.94 | 14.54 | 14.87 | 14.87 | -0.87% | 532,313 |
| Dec 16, 2024 | 15.41 | 15.41 | 14.86 | 15.00 | 15.00 | -1.77% | 393,320 |