Gatos Silver, Inc. - GATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	15.42	14.4	14.4	15.44	14.16	7.81M
January 14, 2025	14.17	14.86	14.86	15.14	14.17	387,647
January 13, 2025	14.53	14.15	14.15	14.65	14.11	473,000
January 10, 2025	15.45	14.91	14.91	15.45	14.8	434,416
January 08, 2025	15.21	14.96	14.96	15.21	14.64	317,300
January 07, 2025	15.14	15.08	15.08	15.68	14.93	339,000
January 06, 2025	14.85	14.71	14.71	15.29	14.52	432,300
January 03, 2025	15.12	14.76	14.76	15.2	14.56	374,145
January 02, 2025	14.23	15.14	15.14	15.2	14.23	350,700
December 31, 2024	13.7	13.98	13.98	14.09	13.66	352,463
December 30, 2024	13.81	13.7	13.7	14.06	13.6	241,940
December 27, 2024	14.26	14.09	14.09	14.26	13.86	318,900
December 26, 2024	14.2	14.42	14.42	14.77	14.15	333,200
December 24, 2024	14.13	14.14	14.14	14.15	13.89	108,938
December 23, 2024	13.72	13.94	13.94	14.06	13.69	553,200
December 20, 2024	14	13.82	13.82	14.39	13.79	1.34M
December 19, 2024	14.1	13.82	13.82	14.23	13.77	438,238
December 18, 2024	14.65	13.98	13.98	14.76	13.87	578,849
December 17, 2024	14.73	14.87	14.87	14.94	14.54	532,313
December 16, 2024	15.41	15	15	15.41	14.86	393,320
December 13, 2024	15.45	15.27	15.27	15.56	15.08	390,500
December 12, 2024	16.31	15.68	15.68	16.35	15.61	292,200
December 11, 2024	16.34	16.91	16.91	17.08	16.28	464,335
December 10, 2024	16.63	16.14	16.14	16.71	16.08	351,707
December 09, 2024	16.32	16.41	16.41	17.26	16.29	544,043
December 06, 2024	15.53	15.34	15.34	15.65	15.08	278,830
December 05, 2024	15.79	15.66	15.66	15.84	15.37	255,917
December 04, 2024	15.96	15.79	15.79	16.26	15.72	333,549
December 03, 2024	15.04	15.97	15.97	16.07	15.04	410,700
December 02, 2024	15.04	14.95	14.95	15.28	14.82	300,700
November 29, 2024	15.54	15.46	15.46	15.86	15.36	310,702
November 27, 2024	15.59	15.42	15.42	15.86	15.39	436,301
November 26, 2024	15.26	15.48	15.48	15.5	15.2	720,000
November 25, 2024	15.05	15.35	15.35	15.49	14.86	658,131
November 22, 2024	16.27	15.83	15.83	16.27	15.81	529,748
November 21, 2024	16.65	16.18	16.18	16.65	16.06	387,742
November 20, 2024	16.59	16.43	16.43	16.69	16.14	522,306
November 19, 2024	16.72	16.76	16.76	16.9	16.27	668,422
November 18, 2024	16.56	16.66	16.66	17.06	16.47	733,684
November 15, 2024	16.36	15.9	15.9	16.64	15.66	6.66M
November 14, 2024	15.3	16.21	16.21	16.59	15.27	1.94M
November 13, 2024	16.28	15.45	15.45	16.31	15.39	1.4M
November 12, 2024	15.25	15.84	15.84	15.85	15.21	1.35M
November 11, 2024	15.79	15.51	15.51	15.98	15.1	1.43M
November 08, 2024	16.86	16.35	16.35	16.86	16.18	378,983
November 07, 2024	16.89	17.03	17.03	17.29	16.62	538,431
November 06, 2024	16.41	16.58	16.58	17.06	16.03	742,171
November 05, 2024	17.7	17.4	17.4	18	17.23	381,430
November 04, 2024	18.18	17.6	17.6	18.28	17.46	419,700
November 01, 2024	18.92	18.09	18.09	18.96	18.07	563,200
October 31, 2024	18.74	18.55	18.55	18.82	18.05	1.06M
October 30, 2024	19.69	19.42	19.42	19.85	18.94	496,337
October 29, 2024	19.57	19.99	19.99	20.31	19.57	788,815
October 28, 2024	19.25	19.31	19.31	19.58	19.13	371,300
October 25, 2024	19.56	19.28	19.28	19.73	18.94	465,800
October 24, 2024	19.9	19.72	19.72	20.04	19.02	859,273
October 23, 2024	19.37	19.69	19.69	19.72	19.11	826,907
October 22, 2024	19.59	19.96	19.96	20.22	19.46	1.4M
October 21, 2024	19.53	19.26	19.26	19.75	18.75	1.32M
October 18, 2024	16.29	18.47	18.47	18.64	16.29	1.21M

Gatos Silver, Inc. (GATO) NYSE