Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,615.75 +1,936.48 (+3.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Gatos Silver, Inc. (GATO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.91 | 10.00 | 9.66 | 9.76 | 9.76 | 235,169 |
| 02 May 2024 | 9.54 | 9.88 | 9.51 | 9.77 | 9.77 | 238,600 |
| 01 May 2024 | 9.61 | 9.98 | 9.55 | 9.68 | 9.68 | 332,200 |
| 30 Apr 2024 | 9.66 | 9.95 | 9.50 | 9.57 | 9.57 | 396,800 |
| 29 Apr 2024 | 10.28 | 10.40 | 10.06 | 10.15 | 10.15 | 205,500 |
| 26 Apr 2024 | 10.23 | 10.43 | 10.10 | 10.24 | 10.24 | 338,400 |
| 25 Apr 2024 | 9.80 | 10.35 | 9.71 | 10.16 | 10.16 | 363,000 |
| 24 Apr 2024 | 10.15 | 10.15 | 9.81 | 9.91 | 9.91 | 281,900 |
| 23 Apr 2024 | 9.60 | 10.21 | 9.55 | 10.12 | 10.12 | 731,600 |
| 22 Apr 2024 | 9.22 | 9.78 | 9.18 | 9.41 | 9.41 | 415,000 |
| 19 Apr 2024 | 9.51 | 9.86 | 9.51 | 9.68 | 9.68 | 534,500 |
| 18 Apr 2024 | 9.83 | 9.92 | 9.59 | 9.61 | 9.61 | 265,100 |
| 17 Apr 2024 | 9.78 | 10.02 | 9.52 | 9.63 | 9.63 | 362,600 |
| 16 Apr 2024 | 9.37 | 9.75 | 9.20 | 9.66 | 9.66 | 390,500 |
| 15 Apr 2024 | 10.00 | 10.16 | 9.55 | 9.62 | 9.62 | 520,700 |
| 12 Apr 2024 | 10.07 | 10.96 | 9.48 | 9.80 | 9.80 | 1,221,100 |
| 11 Apr 2024 | 9.79 | 9.82 | 9.46 | 9.72 | 9.72 | 291,600 |
| 10 Apr 2024 | 8.81 | 9.78 | 8.69 | 9.64 | 9.64 | 609,100 |
| 09 Apr 2024 | 9.54 | 9.79 | 9.24 | 9.32 | 9.32 | 500,100 |
| 08 Apr 2024 | 9.55 | 9.59 | 9.20 | 9.27 | 9.27 | 460,800 |
| 05 Apr 2024 | 8.67 | 9.48 | 8.34 | 9.27 | 9.27 | 808,600 |
| 04 Apr 2024 | 9.49 | 9.59 | 9.07 | 9.09 | 9.09 | 400,300 |
| 03 Apr 2024 | 8.86 | 9.57 | 8.86 | 9.51 | 9.51 | 530,700 |
| 02 Apr 2024 | 8.57 | 8.82 | 8.36 | 8.78 | 8.78 | 318,300 |
| 01 Apr 2024 | 8.40 | 8.82 | 8.33 | 8.45 | 8.45 | 291,300 |
| 28 Mar 2024 | 8.26 | 8.51 | 8.07 | 8.39 | 8.39 | 269,300 |
| 27 Mar 2024 | 8.07 | 8.32 | 8.07 | 8.17 | 8.17 | 250,100 |
| 26 Mar 2024 | 8.28 | 8.37 | 7.93 | 8.01 | 8.01 | 204,900 |
| 25 Mar 2024 | 8.15 | 8.21 | 7.99 | 8.10 | 8.10 | 167,500 |
| 22 Mar 2024 | 7.90 | 8.24 | 7.78 | 8.05 | 8.05 | 308,400 |
| 21 Mar 2024 | 8.72 | 8.82 | 7.92 | 7.94 | 7.94 | 519,300 |
| 20 Mar 2024 | 7.77 | 8.67 | 7.66 | 8.51 | 8.51 | 429,200 |
| 19 Mar 2024 | 7.72 | 7.94 | 7.61 | 7.81 | 7.81 | 296,100 |
| 18 Mar 2024 | 8.17 | 8.17 | 7.78 | 7.86 | 7.86 | 263,900 |
| 15 Mar 2024 | 7.77 | 8.17 | 7.77 | 8.17 | 8.17 | 750,600 |
| 14 Mar 2024 | 7.90 | 7.99 | 7.59 | 7.79 | 7.79 | 269,000 |
| 13 Mar 2024 | 7.80 | 8.20 | 7.73 | 7.99 | 7.99 | 421,100 |
| 12 Mar 2024 | 7.47 | 7.78 | 7.22 | 7.77 | 7.77 | 356,100 |
| 11 Mar 2024 | 7.66 | 7.89 | 7.38 | 7.49 | 7.49 | 409,400 |
| 08 Mar 2024 | 7.78 | 7.89 | 7.32 | 7.68 | 7.68 | 356,200 |
| 07 Mar 2024 | 7.38 | 7.75 | 7.33 | 7.69 | 7.69 | 399,300 |
| 06 Mar 2024 | 7.10 | 7.39 | 6.85 | 7.32 | 7.32 | 526,100 |
| 05 Mar 2024 | 7.07 | 7.09 | 6.78 | 6.95 | 6.95 | 287,700 |
| 04 Mar 2024 | 6.64 | 7.10 | 6.55 | 6.99 | 6.99 | 569,300 |
| 01 Mar 2024 | 5.93 | 6.40 | 5.85 | 6.39 | 6.39 | 376,700 |
| 29 Feb 2024 | 5.86 | 5.95 | 5.81 | 5.88 | 5.88 | 121,600 |
| 28 Feb 2024 | 5.72 | 5.84 | 5.66 | 5.72 | 5.72 | 186,000 |
| 27 Feb 2024 | 5.83 | 5.84 | 5.60 | 5.60 | 5.60 | 140,600 |
| 26 Feb 2024 | 5.75 | 5.81 | 5.63 | 5.77 | 5.77 | 139,700 |
| 23 Feb 2024 | 5.65 | 5.84 | 5.50 | 5.82 | 5.82 | 244,300 |
| 22 Feb 2024 | 5.65 | 5.65 | 5.42 | 5.56 | 5.56 | 298,300 |
| 21 Feb 2024 | 6.43 | 6.43 | 5.55 | 5.61 | 5.61 | 269,400 |
| 20 Feb 2024 | 6.04 | 6.04 | 5.78 | 5.91 | 5.91 | 382,300 |
| 16 Feb 2024 | 5.96 | 6.07 | 5.89 | 5.99 | 5.99 | 259,000 |
| 15 Feb 2024 | 5.91 | 6.18 | 5.89 | 5.98 | 5.98 | 257,800 |
| 14 Feb 2024 | 5.97 | 5.97 | 5.82 | 5.85 | 5.85 | 229,700 |
| 13 Feb 2024 | 6.40 | 6.40 | 5.92 | 5.93 | 5.93 | 342,100 |
| 12 Feb 2024 | 6.57 | 6.68 | 6.49 | 6.59 | 6.59 | 178,200 |
| 09 Feb 2024 | 6.56 | 6.57 | 6.49 | 6.52 | 6.52 | 102,100 |
| 08 Feb 2024 | 6.58 | 6.71 | 6.55 | 6.60 | 6.60 | 135,200 |
| 07 Feb 2024 | 6.65 | 6.74 | 6.50 | 6.59 | 6.59 | 211,500 |
| 06 Feb 2024 | 6.68 | 6.68 | 6.50 | 6.57 | 6.57 | 177,600 |
| 05 Feb 2024 | 6.66 | 6.66 | 6.47 | 6.59 | 6.59 | 160,300 |
| 02 Feb 2024 | 6.53 | 6.82 | 6.31 | 6.76 | 6.76 | 405,700 |
| 01 Feb 2024 | 6.25 | 6.62 | 6.19 | 6.59 | 6.59 | 255,500 |
| 31 Jan 2024 | 6.28 | 6.47 | 6.12 | 6.12 | 6.12 | 216,500 |
| 30 Jan 2024 | 6.74 | 6.79 | 6.19 | 6.21 | 6.21 | 355,600 |
| 29 Jan 2024 | 6.40 | 6.90 | 6.23 | 6.85 | 6.85 | 747,500 |
| 26 Jan 2024 | 6.41 | 6.51 | 6.27 | 6.33 | 6.33 | 188,200 |
| 25 Jan 2024 | 6.12 | 6.51 | 6.10 | 6.48 | 6.48 | 312,600 |
| 24 Jan 2024 | 6.05 | 6.19 | 5.82 | 5.96 | 5.96 | 376,700 |
| 23 Jan 2024 | 6.29 | 6.29 | 6.08 | 6.14 | 6.14 | 114,500 |
| 22 Jan 2024 | 5.90 | 6.19 | 5.84 | 6.19 | 6.19 | 164,700 |
| 19 Jan 2024 | 6.07 | 6.12 | 5.93 | 5.98 | 5.98 | 206,000 |
| 18 Jan 2024 | 6.20 | 6.20 | 5.88 | 6.00 | 6.00 | 208,800 |
| 17 Jan 2024 | 5.98 | 6.15 | 5.87 | 6.14 | 6.14 | 248,600 |
| 16 Jan 2024 | 6.23 | 6.28 | 6.09 | 6.10 | 6.10 | 185,300 |
| 12 Jan 2024 | 6.35 | 6.73 | 6.35 | 6.41 | 6.41 | 314,600 |
| 11 Jan 2024 | 6.14 | 6.40 | 5.93 | 6.16 | 6.16 | 364,200 |
| 10 Jan 2024 | 5.70 | 6.06 | 5.70 | 6.02 | 6.02 | 326,900 |
| 09 Jan 2024 | 5.75 | 5.77 | 5.58 | 5.61 | 5.61 | 198,300 |
| 08 Jan 2024 | 5.81 | 5.86 | 5.70 | 5.72 | 5.72 | 162,000 |
| 05 Jan 2024 | 5.97 | 6.13 | 5.86 | 5.92 | 5.92 | 274,600 |
| 04 Jan 2024 | 5.85 | 6.05 | 5.79 | 5.98 | 5.98 | 275,800 |
| 03 Jan 2024 | 5.94 | 6.00 | 5.83 | 5.85 | 5.85 | 293,700 |
| 02 Jan 2024 | 6.54 | 6.55 | 6.07 | 6.14 | 6.14 | 308,000 |
| 29 Dec 2023 | 6.62 | 6.73 | 6.44 | 6.54 | 6.54 | 422,200 |
| 28 Dec 2023 | 6.93 | 6.93 | 6.67 | 6.71 | 6.71 | 229,600 |
| 27 Dec 2023 | 6.95 | 7.05 | 6.86 | 6.99 | 6.99 | 219,200 |
| 26 Dec 2023 | 6.82 | 6.93 | 6.80 | 6.92 | 6.92 | 220,100 |
| 22 Dec 2023 | 7.00 | 7.38 | 6.87 | 6.87 | 6.87 | 442,000 |
| 21 Dec 2023 | 6.65 | 6.90 | 6.63 | 6.86 | 6.86 | 225,200 |
| 20 Dec 2023 | 7.03 | 7.06 | 6.55 | 6.55 | 6.55 | 335,900 |
| 19 Dec 2023 | 6.57 | 7.01 | 6.57 | 6.96 | 6.96 | 217,100 |
| 18 Dec 2023 | 6.55 | 6.58 | 6.40 | 6.54 | 6.54 | 194,700 |
| 15 Dec 2023 | 6.59 | 6.74 | 6.51 | 6.55 | 6.55 | 789,900 |
| 14 Dec 2023 | 6.33 | 6.75 | 6.32 | 6.69 | 6.69 | 555,800 |
| 13 Dec 2023 | 5.59 | 6.22 | 5.55 | 6.15 | 6.15 | 577,100 |
| 12 Dec 2023 | 5.77 | 5.82 | 5.51 | 5.54 | 5.54 | 196,000 |
| 11 Dec 2023 | 5.64 | 5.85 | 5.57 | 5.80 | 5.80 | 238,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.