Indicators

Gates Industrial Corp Plc (NY: GTES )

17.58 -0.07 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.69	15.04	14.61	14.72	4,676,636	+0.22(+1.52%)
Feb 28, 2024	14.53	14.71	14.45	14.50	1,551,699	-0.11(-0.75%)
Feb 27, 2024	14.59	14.79	14.53	14.61	1,361,146	+0.07(+0.48%)
Feb 26, 2024	14.55	14.73	14.41	14.54	2,162,053	-0.10(-0.68%)
Feb 23, 2024	14.50	14.89	14.45	14.64	2,518,485	+0.30(+2.09%)
Feb 22, 2024	14.36	14.43	14.13	14.34	2,366,368	+0.17(+1.20%)
Feb 21, 2024	13.50	14.19	13.37	14.17	2,912,584	+0.86(+6.46%)
Feb 20, 2024	13.51	13.53	13.17	13.31	1,969,398	+0.01(+0.08%)
Feb 16, 2024	13.45	13.61	13.29	13.30	6,735,912	-0.17(-1.26%)
Feb 15, 2024	13.33	13.49	13.18	13.47	2,900,439	+0.23(+1.74%)
Feb 14, 2024	12.89	13.30	12.85	13.24	4,213,447	+0.47(+3.68%)
Feb 13, 2024	12.53	13.07	12.41	12.77	11,764,148	-0.03(-0.23%)
Feb 12, 2024	12.63	12.82	12.63	12.80	2,250,203	+0.12(+0.95%)
Feb 09, 2024	12.59	12.87	12.47	12.68	3,487,376	+0.15(+1.20%)
Feb 08, 2024	12.55	13.21	12.40	12.53	3,864,277	-0.73(-5.51%)
Feb 07, 2024	13.25	13.30	13.08	13.26	1,545,324	+0.08(+0.61%)
Feb 06, 2024	13.15	13.27	13.09	13.18	1,024,585	+0.03(+0.23%)
Feb 05, 2024	12.96	13.25	12.90	13.15	1,148,869	-0.01(-0.08%)
Feb 02, 2024	13.12	13.19	12.96	13.16	1,178,966	-0.06(-0.45%)

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.