Gatos Silver Inc (GATO) Historical Stock Data
16.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GATO is up 0.09% a day on average. There have been 14 days where Gatos Silver Inc closed green and 16 days where GATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.59 | 16.43 | ↓$0.16 (-0.96%) | 16.14 | 16.69 | 522.31K |
| 2024-11-19 | 16.72 | 16.76 | ↑$0.04 (0.24%) | 16.27 | 16.90 | 668.42K |
| 2024-11-18 | 16.56 | 16.66 | ↑$0.10 (0.60%) | 16.47 | 17.06 | 733.67K |
| 2024-11-15 | 16.36 | 15.90 | ↓$0.46 (-2.81%) | 15.66 | 16.64 | 6.66M |
| 2024-11-14 | 15.30 | 16.21 | ↑$0.91 (5.95%) | 15.27 | 16.59 | 1.94M |
| 2024-11-13 | 16.28 | 15.45 | ↓$0.83 (-5.10%) | 15.39 | 16.31 | 1.40M |
| 2024-11-12 | 15.25 | 15.84 | ↑$0.59 (3.87%) | 15.21 | 15.85 | 1.35M |
| 2024-11-11 | 15.79 | 15.51 | ↓$0.28 (-1.77%) | 15.10 | 15.98 | 1.43M |
| 2024-11-08 | 16.86 | 16.35 | ↓$0.51 (-3.02%) | 16.18 | 16.86 | 378.96K |
| 2024-11-07 | 16.89 | 17.03 | ↑$0.14 (0.83%) | 16.62 | 17.29 | 538.43K |
| 2024-11-06 | 16.41 | 16.58 | ↑$0.17 (1.04%) | 16.03 | 17.06 | 742.17K |
| 2024-11-05 | 17.70 | 17.40 | ↓$0.30 (-1.69%) | 17.23 | 18.00 | 381.43K |
| 2024-11-04 | 18.18 | 17.60 | ↓$0.58 (-3.19%) | 17.46 | 18.28 | 419.69K |
| 2024-11-01 | 18.92 | 18.09 | ↓$0.83 (-4.39%) | 18.07 | 18.96 | 563.19K |
| 2024-10-31 | 18.74 | 18.55 | ↓$0.19 (-1.01%) | 18.05 | 18.82 | 1.06M |
| 2024-10-30 | 19.69 | 19.42 | ↓$0.27 (-1.37%) | 18.94 | 19.85 | 496.34K |
| 2024-10-29 | 19.57 | 19.99 | ↑$0.42 (2.15%) | 19.57 | 20.31 | 788.82K |
| 2024-10-28 | 19.25 | 19.31 | ↑$0.06 (0.31%) | 19.13 | 19.58 | 371.28K |
| 2024-10-25 | 19.56 | 19.28 | ↓$0.28 (-1.43%) | 18.94 | 19.73 | 465.76K |
| 2024-10-24 | 19.90 | 19.72 | ↓$0.18 (-0.90%) | 19.02 | 20.04 | 859.27K |
| 2024-10-23 | 19.37 | 19.69 | ↑$0.32 (1.65%) | 19.11 | 19.72 | 826.90K |
| 2024-10-22 | 19.59 | 19.96 | ↑$0.37 (1.89%) | 19.46 | 20.22 | 1.40M |
| 2024-10-21 | 19.53 | 19.26 | ↓$0.27 (-1.38%) | 18.75 | 19.75 | 1.32M |
| 2024-10-18 | 16.29 | 18.47 | ↑$2.18 (13.38%) | 16.29 | 18.64 | 1.21M |
| 2024-10-17 | 16.63 | 15.99 | ↓$0.64 (-3.85%) | 15.83 | 16.63 | 532.06K |
| 2024-10-16 | 16.90 | 16.45 | ↓$0.45 (-2.66%) | 16.44 | 17.35 | 640.85K |
| 2024-10-15 | 16.40 | 16.70 | ↑$0.30 (1.83%) | 16.12 | 16.74 | 373.49K |
| 2024-10-14 | 16.28 | 16.47 | ↑$0.19 (1.17%) | 16.16 | 16.48 | 284.90K |
| 2024-10-11 | 16.73 | 16.43 | ↓$0.30 (-1.79%) | 16.43 | 16.95 | 680.88K |
| 2024-10-10 | 15.78 | 16.60 | ↑$0.82 (5.20%) | 15.68 | 16.75 | 1.17M |
Create an account or log in to view more rows.
$GATO never selling
$GATO nice
$GATO the price is wrong
$GATO just added more
$GATO has just been halted from trading.
$GATO why is this not moving lol
$GATO due for a spike!
$GATO Price target here?
$GATO Slapping that ask today
$GATO this board is on fire