Indicators

Gates Industrial Corp Plc (NY: GTES )

17.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.94	13.19	12.74	12.75	1,125,839	-0.33(-2.52%)
Apr 28, 2022	12.89	13.19	12.65	13.08	674,107	+0.30(+2.35%)
Apr 27, 2022	12.79	12.96	12.70	12.78	721,715	-0.01(-0.08%)
Apr 26, 2022	13.04	13.19	12.71	12.79	586,015	-0.44(-3.33%)
Apr 25, 2022	13.16	13.28	12.84	13.23	889,978	-0.06(-0.45%)
Apr 22, 2022	13.66	13.67	13.24	13.29	726,270	-0.53(-3.84%)
Apr 21, 2022	13.87	13.93	13.59	13.82	844,206	+0.12(+0.88%)
Apr 20, 2022	13.75	13.88	13.62	13.70	748,432	+0.14(+1.03%)
Apr 19, 2022	13.00	13.60	13.00	13.56	1,126,379	+0.57(+4.39%)
Apr 18, 2022	13.20	13.29	12.97	12.99	829,858	-0.22(-1.67%)
Apr 14, 2022	13.13	13.38	13.06	13.21	912,242	+0.08(+0.61%)
Apr 13, 2022	12.95	13.14	12.92	13.13	792,901	+0.11(+0.84%)
Apr 12, 2022	13.12	13.40	12.88	13.02	781,378	-0.05(-0.38%)
Apr 11, 2022	13.20	13.38	13.04	13.07	959,423	-0.18(-1.36%)
Apr 08, 2022	13.35	13.53	13.15	13.25	1,139,900	-0.05(-0.38%)
Apr 07, 2022	13.07	13.35	12.88	13.30	1,754,653	+0.17(+1.29%)
Apr 06, 2022	13.09	13.19	12.76	13.13	2,051,277	-0.35(-2.60%)
Apr 05, 2022	14.15	14.21	13.45	13.48	1,677,402	-0.76(-5.34%)
Apr 04, 2022	14.64	14.94	14.20	14.24	1,608,392	-0.62(-4.17%)

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.