Skip to main content

Gates Industrial Corp Plc (NY: GTES )

17.77 +0.07 (+0.37%)
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 17.56 17.63 17.16 17.41 1,637,673 -0.14(-0.80%)
Sep 30, 2024 17.69 17.69 17.34 17.55 2,550,489 -0.29(-1.63%)
Sep 27, 2024 17.80 17.97 17.62 17.84 2,184,392 +0.15(+0.85%)
Sep 26, 2024 17.54 17.76 17.43 17.69 1,809,040 +0.41(+2.37%)
Sep 25, 2024 17.64 17.65 17.20 17.28 1,496,121 -0.32(-1.82%)
Sep 24, 2024 17.89 17.89 17.57 17.60 2,199,454 -0.16(-0.90%)
Sep 23, 2024 17.82 17.88 17.59 17.76 1,419,359 +0.04(+0.23%)
Sep 20, 2024 18.07 18.14 17.72 17.72 6,163,516 -0.41(-2.26%)
Sep 19, 2024 17.93 18.33 17.52 18.13 3,812,477 +0.69(+3.96%)
Sep 18, 2024 17.43 17.79 17.23 17.44 1,530,511 -0.01(-0.06%)
Sep 17, 2024 17.22 17.61 17.09 17.45 1,912,254 +0.30(+1.75%)
Sep 16, 2024 17.16 17.27 17.04 17.15 1,317,593 +0.08(+0.47%)
Sep 13, 2024 17.02 17.34 16.96 17.07 1,548,058 +0.14(+0.83%)
Sep 12, 2024 16.69 17.00 16.61 16.93 1,539,663 +0.24(+1.44%)
Sep 11, 2024 16.27 16.76 15.94 16.69 2,377,067 +0.34(+2.08%)
Sep 10, 2024 16.43 16.49 16.20 16.35 1,552,574 -0.05(-0.30%)
Sep 09, 2024 16.36 16.62 16.25 16.40 2,828,810 +0.08(+0.49%)
Sep 06, 2024 16.64 16.98 16.24 16.32 2,212,106 -0.35(-2.10%)
Sep 05, 2024 16.94 17.09 16.59 16.67 1,718,712 -0.25(-1.48%)
Sep 04, 2024 17.13 17.20 16.39 16.92 2,151,412 -0.31(-1.80%)
Sep 03, 2024 17.87 18.05 17.21 17.23 2,042,506 -0.93(-5.12%)
Aug 30, 2024 17.88 18.19 17.86 18.16 2,387,207 +0.31(+1.74%)
Aug 29, 2024 17.88 18.20 17.69 17.85 1,429,450 +0.06(+0.34%)
Aug 28, 2024 17.66 17.82 17.56 17.79 1,298,677 +0.03(+0.17%)
Aug 27, 2024 17.86 17.93 17.73 17.76 1,362,126 -0.17(-0.95%)
Aug 26, 2024 18.25 18.25 17.90 17.93 1,912,604 -0.07(-0.39%)
Aug 23, 2024 17.62 18.02 17.55 18.00 2,722,421 +0.47(+2.68%)
Aug 22, 2024 17.65 17.76 17.38 17.53 1,936,988 -0.09(-0.51%)
Aug 21, 2024 17.67 17.74 17.33 17.62 10,004,783 +0.05(+0.28%)
Aug 20, 2024 17.69 17.89 17.39 17.57 8,809,765 -0.24(-1.35%)
Aug 19, 2024 17.54 17.88 17.45 17.81 5,010,235 +0.38(+2.18%)
Aug 16, 2024 17.30 17.71 17.12 17.43 12,762,952 +0.27(+1.57%)
Aug 15, 2024 17.00 17.30 16.88 17.16 2,065,278 +0.45(+2.69%)
Aug 14, 2024 16.47 16.74 16.42 16.71 1,554,028 +0.18(+1.09%)
Aug 13, 2024 16.54 16.61 16.24 16.53 1,729,320 +0.08(+0.49%)
Aug 12, 2024 16.75 16.75 16.38 16.45 1,617,689 -0.28(-1.67%)
Aug 09, 2024 16.57 16.93 16.40 16.73 1,455,574 +0.21(+1.27%)
Aug 08, 2024 16.41 16.60 16.23 16.52 2,202,868 +0.40(+2.48%)
Aug 07, 2024 16.47 16.76 15.98 16.12 2,157,671 -0.14(-0.86%)
Aug 06, 2024 16.16 16.49 16.12 16.26 2,174,970 +0.10(+0.62%)
Aug 05, 2024 16.06 16.53 15.81 16.16 3,226,421 -0.65(-3.87%)
Aug 02, 2024 17.28 17.33 16.77 16.81 3,866,034 -0.93(-5.24%)
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.