Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gates Industrial Corp Plc (NY: GTES )

17.58 -0.07 (-0.40%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.270 9.270 8.580 8.590 283,724 -0.64(-6.93%)
Apr 29, 2020 8.480 9.260 8.385 9.230 388,614 +0.97(+11.74%)
Apr 28, 2020 8.090 8.425 7.900 8.260 254,710 +0.32(+4.03%)
Apr 27, 2020 7.620 7.980 7.620 7.940 235,760 +0.34(+4.47%)
Apr 24, 2020 7.400 7.660 7.220 7.600 180,400 +0.23(+3.12%)
Apr 23, 2020 6.960 7.430 6.950 7.370 267,817 +0.43(+6.20%)
Apr 22, 2020 7.190 7.485 6.850 6.940 287,636 -0.27(-3.74%)
Apr 21, 2020 7.010 7.290 6.824 7.210 177,490 +0.03(+0.42%)
Apr 20, 2020 7.650 7.730 7.140 7.180 314,397 -0.67(-8.54%)
Apr 17, 2020 7.070 7.900 7.010 7.850 436,700 +1.05(+15.44%)
Apr 16, 2020 6.950 6.950 6.410 6.800 325,150 -0.12(-1.73%)
Apr 15, 2020 7.560 7.560 6.840 6.920 257,021 -0.76(-9.90%)
Apr 14, 2020 7.960 8.070 7.455 7.680 260,909 -0.12(-1.54%)
Apr 13, 2020 7.990 7.990 7.430 7.800 264,517 -0.15(-1.89%)
Apr 09, 2020 7.990 8.087 7.640 7.950 342,400 +0.16(+2.05%)
Apr 08, 2020 7.340 7.880 7.280 7.790 195,088 +0.59(+8.19%)
Apr 07, 2020 7.230 7.607 7.070 7.200 260,086 +0.26(+3.75%)
Apr 06, 2020 6.400 7.080 6.330 6.940 431,827 +0.78(+12.66%)
Apr 03, 2020 6.450 6.560 6.050 6.160 234,300 -0.39(-5.95%)
Apr 02, 2020 6.930 7.150 6.450 6.550 292,075 -0.45(-6.43%)
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.