Gatos Silver Inc (GATO) Historical Stock Data
14.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GATO is down -0.49% a day on average. There have been 10 days where Gatos Silver Inc closed green and 20 days where GATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 15.42 | 14.40 | ↓$1.02 (-6.61%) | 14.16 | 15.46 | 7.81M |
| 2025-01-14 | 14.17 | 14.86 | ↑$0.69 (4.87%) | 14.17 | 15.14 | 387.65K |
| 2025-01-13 | 14.53 | 14.15 | ↓$0.38 (-2.62%) | 14.11 | 14.65 | 472.97K |
| 2025-01-10 | 15.45 | 14.91 | ↓$0.54 (-3.50%) | 14.80 | 15.45 | 434.42K |
| 2025-01-08 | 15.21 | 14.96 | ↓$0.25 (-1.64%) | 14.64 | 15.21 | 317.30K |
| 2025-01-07 | 15.14 | 15.08 | ↓$0.06 (-0.40%) | 14.93 | 15.68 | 338.98K |
| 2025-01-06 | 14.85 | 14.71 | ↓$0.14 (-0.94%) | 14.52 | 15.29 | 432.26K |
| 2025-01-03 | 15.12 | 14.76 | ↓$0.36 (-2.38%) | 14.56 | 15.20 | 374.13K |
| 2025-01-02 | 14.23 | 15.14 | ↑$0.91 (6.39%) | 14.23 | 15.20 | 350.65K |
| 2024-12-31 | 13.70 | 13.98 | ↑$0.28 (2.04%) | 13.66 | 14.09 | 352.46K |
| 2024-12-30 | 13.81 | 13.70 | ↓$0.11 (-0.80%) | 13.60 | 14.06 | 241.94K |
| 2024-12-27 | 14.26 | 14.09 | ↓$0.17 (-1.19%) | 13.86 | 14.26 | 318.89K |
| 2024-12-26 | 14.20 | 14.42 | ↑$0.22 (1.55%) | 14.15 | 14.77 | 333.20K |
| 2024-12-24 | 14.13 | 14.14 | ↑$0.01 (0.07%) | 13.89 | 14.15 | 108.94K |
| 2024-12-23 | 13.72 | 13.94 | ↑$0.22 (1.60%) | 13.69 | 14.06 | 553.17K |
| 2024-12-20 | 14.00 | 13.82 | ↓$0.18 (-1.29%) | 13.79 | 14.39 | 1.34M |
| 2024-12-19 | 14.10 | 13.82 | ↓$0.28 (-1.99%) | 13.77 | 14.23 | 438.24K |
| 2024-12-18 | 14.65 | 13.98 | ↓$0.67 (-4.57%) | 13.87 | 14.76 | 578.85K |
| 2024-12-17 | 14.73 | 14.87 | ↑$0.14 (0.95%) | 14.54 | 14.94 | 532.31K |
| 2024-12-16 | 15.41 | 15.00 | ↓$0.41 (-2.66%) | 14.86 | 15.41 | 393.32K |
| 2024-12-13 | 15.45 | 15.27 | ↓$0.18 (-1.17%) | 15.08 | 15.56 | 390.46K |
| 2024-12-12 | 16.31 | 15.68 | ↓$0.63 (-3.86%) | 15.61 | 16.35 | 292.15K |
| 2024-12-11 | 16.34 | 16.91 | ↑$0.57 (3.49%) | 16.28 | 17.08 | 464.34K |
| 2024-12-10 | 16.63 | 16.14 | ↓$0.49 (-2.95%) | 16.08 | 16.71 | 351.58K |
| 2024-12-09 | 16.32 | 16.41 | ↑$0.09 (0.55%) | 16.29 | 17.26 | 544.04K |
| 2024-12-06 | 15.53 | 15.34 | ↓$0.19 (-1.22%) | 15.08 | 15.65 | 278.83K |
| 2024-12-05 | 15.79 | 15.66 | ↓$0.13 (-0.82%) | 15.37 | 15.84 | 255.92K |
| 2024-12-04 | 15.96 | 15.79 | ↓$0.17 (-1.07%) | 15.72 | 16.26 | 333.55K |
| 2024-12-03 | 15.04 | 15.97 | ↑$0.93 (6.18%) | 15.04 | 16.07 | 410.70K |
| 2024-12-02 | 15.04 | 14.95 | ↓$0.09 (-0.60%) | 14.82 | 15.28 | 300.69K |
Create an account or log in to view more rows.
$GATO Like if you’re a bull
$GATO it can go lower
$GATO peak frustration
$GATO lmfao
lfg babies
$GATO Good morning traders
$GATO Don't like that...
$GATO never selling
$GATO nice
$GATO the price is wrong
$GATO just added more