Indicators

Gates Industrial Corp Plc (NY: GTES )

17.58 -0.07 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.74	17.70	17.70	17.71	2,152,402	-0.03(-0.17%)
Mar 27, 2024	17.66	17.74	17.60	17.74	2,620,493	+0.23(+1.31%)
Mar 26, 2024	17.56	17.70	17.48	17.51	2,634,066	-0.13(-0.74%)
Mar 25, 2024	17.62	17.79	17.57	17.64	1,737,550	+0.00(+0.00%)
Mar 22, 2024	17.76	17.77	17.58	17.64	1,344,034	-0.05(-0.28%)
Mar 21, 2024	17.65	17.81	17.55	17.69	3,724,727	+0.20(+1.14%)
Mar 20, 2024	17.41	17.63	17.20	17.49	6,392,515	+0.04(+0.23%)
Mar 19, 2024	17.08	17.45	17.08	17.45	7,472,667	+0.31(+1.81%)
Mar 18, 2024	17.15	17.34	17.00	17.14	7,673,506	+0.03(+0.18%)
Mar 15, 2024	17.07	17.30	17.00	17.11	8,489,759	-0.01(-0.06%)
Mar 14, 2024	17.22	17.33	17.00	17.12	6,025,305	-0.23(-1.33%)
Mar 13, 2024	17.40	17.56	17.25	17.35	8,194,170	+0.26(+1.52%)
Mar 12, 2024	16.85	17.12	16.66	17.09	3,159,578	+0.62(+3.76%)
Mar 11, 2024	16.11	16.86	15.99	16.47	4,130,113	+0.24(+1.48%)
Mar 08, 2024	16.22	16.89	16.09	16.23	3,592,659	+0.77(+4.98%)
Mar 07, 2024	15.41	15.75	15.29	15.46	3,647,289	+0.09(+0.59%)
Mar 06, 2024	14.77	15.41	14.77	15.37	2,964,486	+0.67(+4.56%)
Mar 05, 2024	14.81	14.97	14.68	14.70	2,040,704	-0.17(-1.14%)
Mar 04, 2024	14.99	15.18	14.86	14.87	2,585,668	+0.04(+0.27%)

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.