Skip to main content

Gates Industrial Corp Plc (NY: GTES )

22.11 -0.03 (-0.11%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 22.26 22.33 21.83 22.14 2,879,532 -0.08(-0.36%)
Dec 11, 2024 22.48 22.48 22.09 22.22 3,040,508 -0.13(-0.58%)
Dec 10, 2024 22.44 22.50 22.14 22.35 1,866,471 -0.02(-0.09%)
Dec 09, 2024 22.96 23.04 22.34 22.37 2,352,300 -0.27(-1.19%)
Dec 06, 2024 22.93 22.99 22.63 22.64 2,228,481 -0.29(-1.26%)
Dec 05, 2024 23.10 23.34 22.82 22.93 3,469,146 +0.50(+2.23%)
Dec 04, 2024 22.32 22.56 22.16 22.43 3,287,214 +0.02(+0.09%)
Dec 03, 2024 22.25 22.53 22.13 22.41 2,406,123 +0.13(+0.58%)
Dec 02, 2024 22.21 22.48 22.07 22.28 2,019,863 +0.12(+0.54%)
Nov 29, 2024 22.20 22.25 22.09 22.16 775,395 +0.04(+0.18%)
Nov 27, 2024 22.16 22.43 22.08 22.12 2,056,902 -0.09(-0.41%)
Nov 26, 2024 21.98 22.22 21.59 22.21 3,007,092 +0.07(+0.32%)
Nov 25, 2024 22.12 22.31 22.07 22.14 3,235,248 +0.15(+0.68%)
Nov 22, 2024 21.38 22.05 21.32 21.99 3,062,005 +0.60(+2.81%)
Nov 21, 2024 21.15 21.47 21.04 21.39 3,435,122 +0.30(+1.42%)
Nov 20, 2024 21.25 21.29 20.86 21.09 1,981,615 -0.19(-0.89%)
Nov 19, 2024 20.79 21.47 20.75 21.28 3,873,155 +0.21(+1.00%)
Nov 18, 2024 20.74 21.32 20.70 21.07 2,693,407 +0.29(+1.40%)
Nov 15, 2024 20.61 20.86 20.54 20.78 3,131,160 +0.04(+0.19%)
Nov 14, 2024 20.77 20.86 20.43 20.74 2,882,041 +0.08(+0.39%)
Nov 13, 2024 21.01 21.10 20.64 20.66 2,933,565 -0.23(-1.10%)
Nov 12, 2024 21.08 21.10 20.66 20.89 2,322,936 -0.27(-1.28%)
Nov 11, 2024 21.42 21.53 21.13 21.16 2,845,250 -0.11(-0.52%)
Nov 08, 2024 21.20 21.46 21.04 21.27 2,486,395 +0.00(+0.00%)
Nov 07, 2024 21.41 21.54 21.11 21.27 2,561,896 -0.08(-0.37%)
Nov 06, 2024 21.19 21.52 20.90 21.35 5,759,766 +1.11(+5.48%)
Nov 05, 2024 19.49 20.40 19.35 20.24 7,548,754 +0.61(+3.11%)
Nov 04, 2024 19.45 19.86 19.41 19.63 3,084,966 +0.11(+0.56%)
Nov 01, 2024 19.43 19.80 19.34 19.52 5,263,688 +0.17(+0.88%)
Oct 31, 2024 19.84 20.00 19.29 19.35 9,227,479 +0.05(+0.26%)
Oct 30, 2024 19.07 20.02 18.43 19.30 6,745,523 +1.04(+5.70%)
Oct 29, 2024 18.46 18.58 18.10 18.26 4,880,280 -0.28(-1.51%)
Oct 28, 2024 18.47 18.76 18.45 18.54 2,927,254 +0.16(+0.87%)
Oct 25, 2024 18.62 18.75 18.27 18.38 3,573,490 -0.14(-0.76%)
Oct 24, 2024 18.58 18.71 18.34 18.52 2,259,845 -0.03(-0.16%)
Oct 23, 2024 18.60 18.75 18.28 18.55 2,519,259 -0.14(-0.75%)
Oct 22, 2024 18.52 18.73 18.29 18.69 4,775,866 +0.13(+0.70%)
Oct 21, 2024 18.62 18.65 18.39 18.56 2,578,290 -0.11(-0.59%)
Oct 18, 2024 18.35 18.75 18.23 18.67 2,593,038 +0.33(+1.80%)
Oct 17, 2024 18.26 18.39 18.07 18.34 2,244,480 +0.15(+0.82%)
Oct 16, 2024 17.82 18.22 17.76 18.19 2,221,533 +0.61(+3.47%)
Oct 15, 2024 17.70 17.85 17.50 17.58 1,561,163 -0.22(-1.24%)
Oct 14, 2024 17.69 17.82 17.58 17.80 1,034,453 +0.10(+0.56%)
Oct 11, 2024 17.43 17.74 17.43 17.70 1,381,329 +0.37(+2.14%)
Oct 10, 2024 17.17 17.41 17.08 17.33 2,270,932 -0.10(-0.57%)
Oct 09, 2024 17.35 17.46 17.25 17.43 1,363,518 +0.13(+0.75%)
Oct 08, 2024 17.47 17.47 17.18 17.30 1,255,533 -0.17(-0.97%)
Oct 07, 2024 17.43 17.61 17.32 17.47 1,311,832 -0.04(-0.23%)
Oct 04, 2024 17.61 17.62 17.28 17.51 1,106,784 +0.20(+1.16%)
Oct 03, 2024 17.18 17.36 17.03 17.31 1,814,025 -0.01(-0.06%)
Oct 02, 2024 17.37 17.57 17.21 17.32 1,284,669 -0.09(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.