Skip to main content

Gates Industrial Corp Plc (NY: GTES )

17.70 +0.73 (+4.27%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 16.34 17.01 16.25 16.97 2,613,637 +0.70(+4.30%)
Jul 15, 2024 16.01 16.34 16.00 16.27 1,774,807 +0.25(+1.56%)
Jul 12, 2024 16.09 16.30 16.02 16.02 2,176,875 +0.10(+0.63%)
Jul 11, 2024 15.38 16.04 15.36 15.92 3,110,158 +0.67(+4.39%)
Jul 10, 2024 15.21 15.27 15.14 15.25 1,309,327 +0.03(+0.20%)
Jul 09, 2024 15.35 15.38 15.14 15.22 2,181,106 -0.20(-1.30%)
Jul 08, 2024 15.50 15.61 15.37 15.42 1,319,690 +0.01(+0.06%)
Jul 05, 2024 15.61 15.65 15.27 15.41 1,841,368 -0.28(-1.78%)
Jul 03, 2024 15.55 15.73 15.47 15.69 1,187,115 +0.20(+1.29%)
Jul 02, 2024 15.49 15.58 15.44 15.49 1,635,538 +0.02(+0.13%)
Jul 01, 2024 15.88 15.91 15.45 15.47 2,053,278 -0.34(-2.15%)
Jun 28, 2024 15.86 16.00 15.73 15.81 3,721,232 +0.05(+0.32%)
Jun 27, 2024 15.79 15.84 15.67 15.76 1,719,769 +0.00(+0.00%)
Jun 26, 2024 15.67 15.79 15.50 15.76 2,486,919 +0.09(+0.57%)
Jun 25, 2024 16.12 16.20 15.57 15.67 3,077,257 -0.50(-3.09%)
Jun 24, 2024 16.26 16.34 16.16 16.17 1,964,194 +0.00(+0.00%)
Jun 21, 2024 16.11 16.19 15.86 16.17 10,832,030 -0.06(-0.37%)
Jun 20, 2024 16.22 16.36 16.14 16.23 1,873,320 -0.05(-0.31%)
Jun 18, 2024 16.07 16.30 15.98 16.28 2,729,223 +0.24(+1.50%)
Jun 17, 2024 16.03 16.09 15.84 16.04 2,188,944 -0.04(-0.25%)
Jun 14, 2024 16.29 16.29 15.78 16.08 2,324,172 -0.46(-2.78%)
Jun 13, 2024 16.56 16.63 16.18 16.54 1,740,279 -0.08(-0.48%)
Jun 12, 2024 16.73 16.85 16.50 16.62 1,525,490 +0.22(+1.34%)
Jun 11, 2024 16.47 16.55 16.25 16.40 1,482,724 -0.23(-1.38%)
Jun 10, 2024 16.42 16.78 16.35 16.63 2,687,250 +0.15(+0.91%)
Jun 07, 2024 16.34 16.65 16.28 16.48 2,146,311 +0.05(+0.30%)
Jun 06, 2024 16.43 16.52 16.33 16.43 1,591,382 +0.03(+0.18%)
Jun 05, 2024 16.27 16.53 16.18 16.40 3,208,862 +0.17(+1.05%)
Jun 04, 2024 16.94 17.17 16.19 16.23 4,029,965 -1.05(-6.08%)
Jun 03, 2024 17.86 17.86 17.06 17.28 3,131,904 -0.14(-0.80%)
May 31, 2024 17.29 17.44 17.05 17.42 2,373,322 +0.14(+0.81%)
May 30, 2024 17.32 17.49 17.26 17.28 2,117,053 -0.01(-0.06%)
May 29, 2024 17.39 17.48 17.25 17.29 2,200,746 -0.21(-1.20%)
May 28, 2024 17.91 17.96 17.48 17.50 2,639,801 -0.18(-1.02%)
May 24, 2024 17.61 17.73 17.53 17.68 1,725,506 +0.10(+0.57%)
May 23, 2024 17.66 17.69 17.39 17.58 2,352,652 -0.07(-0.40%)
May 22, 2024 17.72 17.76 17.41 17.65 3,350,352 -0.19(-1.07%)
May 21, 2024 17.65 17.87 17.63 17.84 3,361,553 +0.11(+0.62%)
May 20, 2024 17.36 17.86 17.36 17.73 4,602,240 +0.38(+2.19%)
May 17, 2024 17.40 17.50 17.32 17.35 2,710,931 -0.05(-0.29%)
May 16, 2024 17.11 17.70 17.06 17.40 12,811,026 +0.40(+2.35%)
May 15, 2024 16.94 17.02 16.77 17.00 1,244,322 +0.21(+1.25%)
May 14, 2024 16.57 16.90 16.48 16.79 2,286,592 +0.33(+2.00%)
May 13, 2024 16.88 16.88 16.36 16.46 2,613,671 -0.38(-2.26%)
May 10, 2024 16.80 16.91 16.54 16.84 1,537,758 +0.12(+0.72%)
May 09, 2024 16.55 16.73 16.38 16.72 1,257,610 +0.15(+0.91%)
May 08, 2024 16.42 16.75 16.29 16.57 1,971,473 +0.11(+0.67%)
May 07, 2024 16.56 16.85 16.45 16.46 2,064,102 -0.02(-0.12%)
May 06, 2024 16.31 16.66 16.29 16.48 2,364,745 +0.30(+1.85%)
May 03, 2024 16.70 16.72 16.10 16.18 2,844,546 -0.28(-1.70%)
May 02, 2024 16.53 16.57 16.10 16.46 3,524,689 +0.03(+0.18%)
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.