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

Gates Industrial Corp Plc (NY: GTES )

17.55 -0.13 (-0.76%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 28, 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 (%)
Sep 30, 2019 10.02 10.13 9.850 10.07 256,898 +0.08(+0.80%)
Sep 27, 2019 10.04 10.25 9.950 9.990 182,200 +0.00(+0.00%)
Sep 26, 2019 10.28 10.35 9.940 9.990 238,590 -0.31(-3.01%)
Sep 25, 2019 9.920 10.41 9.780 10.30 576,471 +0.41(+4.15%)
Sep 24, 2019 10.36 10.36 9.870 9.890 453,809 -0.36(-3.51%)
Sep 23, 2019 10.06 10.27 10.06 10.25 445,476 +0.05(+0.49%)
Sep 20, 2019 10.46 10.56 10.13 10.20 865,400 -0.25(-2.39%)
Sep 19, 2019 10.38 10.59 10.28 10.45 922,231 +0.17(+1.65%)
Sep 18, 2019 10.18 10.32 10.04 10.28 746,706 +0.01(+0.10%)
Sep 17, 2019 10.36 10.38 10.07 10.27 367,228 -0.11(-1.06%)
Sep 16, 2019 10.38 10.48 10.29 10.38 336,588 +0.01(+0.10%)
Sep 13, 2019 10.43 10.65 10.34 10.37 307,600 +0.02(+0.19%)
Sep 12, 2019 10.39 10.47 10.18 10.35 294,514 -0.03(-0.29%)
Sep 11, 2019 10.24 10.45 9.920 10.38 368,242 +0.11(+1.07%)
Sep 10, 2019 9.780 10.35 9.780 10.27 623,319 +0.43(+4.37%)
Sep 09, 2019 9.620 9.910 9.550 9.840 771,612 +0.29(+3.04%)
Sep 06, 2019 9.520 9.640 9.400 9.550 889,700 +0.04(+0.42%)
Sep 05, 2019 9.120 9.510 9.050 9.510 324,698 +0.56(+6.26%)
Sep 04, 2019 8.610 9.020 8.610 8.950 392,338 +0.41(+4.80%)
Sep 03, 2019 8.540 8.640 8.360 8.540 602,412 -0.16(-1.84%)
Aug 30, 2019 8.640 8.830 8.610 8.700 417,400 +0.11(+1.28%)
Aug 29, 2019 8.440 8.640 8.410 8.590 427,441 +0.24(+2.87%)
Aug 28, 2019 8.190 8.370 8.150 8.350 258,693 +0.11(+1.33%)
Aug 27, 2019 8.270 8.530 8.200 8.240 308,633 +0.10(+1.23%)
Aug 26, 2019 8.340 8.430 8.000 8.140 486,771 -0.15(-1.81%)
Aug 23, 2019 8.480 8.620 8.290 8.290 592,400 -0.31(-3.60%)
Aug 22, 2019 8.470 8.760 8.400 8.600 4,203,428 +0.20(+2.38%)
Aug 21, 2019 8.210 8.490 8.170 8.400 1,236,316 +0.25(+3.07%)
Aug 20, 2019 8.130 8.240 7.980 8.150 848,979 -0.05(-0.61%)
Aug 19, 2019 8.090 8.310 7.940 8.200 781,748 +0.20(+2.50%)
Aug 16, 2019 7.980 8.030 7.910 8.000 409,900 +0.07(+0.88%)
Aug 15, 2019 7.760 8.010 7.620 7.930 1,245,403 +0.13(+1.67%)
Aug 14, 2019 7.960 8.080 7.735 7.800 1,235,741 -0.23(-2.86%)
Aug 13, 2019 7.910 8.090 7.745 8.030 1,464,554 +0.17(+2.16%)
Aug 12, 2019 7.790 8.050 7.670 7.860 847,645 -0.05(-0.63%)
Aug 09, 2019 7.800 7.970 7.550 7.910 704,200 +0.08(+1.02%)
Aug 08, 2019 7.960 8.140 7.720 7.830 1,123,371 -0.06(-0.76%)
Aug 07, 2019 9.100 9.240 6.760 7.890 2,325,040 -2.11(-21.10%)
Aug 06, 2019 9.800 10.07 9.800 10.00 460,519 +0.22(+2.25%)
Aug 05, 2019 10.01 10.15 9.720 9.780 637,105 -0.47(-4.59%)
Aug 02, 2019 10.25 10.32 10.12 10.25 317,600 -0.08(-0.77%)
Aug 01, 2019 10.98 10.99 10.28 10.33 438,657 -0.65(-5.92%)
Jul 31, 2019 11.06 11.16 10.81 10.98 369,424 -0.02(-0.18%)
Jul 30, 2019 10.62 11.12 10.51 11.00 301,170 +0.31(+2.90%)
Jul 29, 2019 10.75 10.82 10.65 10.69 242,983 -0.09(-0.83%)
Jul 26, 2019 10.96 10.96 10.67 10.78 243,000 -0.17(-1.55%)
Jul 25, 2019 11.33 11.33 10.85 10.95 309,468 -0.40(-3.52%)
Jul 24, 2019 10.94 11.36 10.92 11.35 352,940 +0.42(+3.84%)
Jul 23, 2019 10.72 11.01 10.72 10.93 578,114 +0.29(+2.73%)
Jul 22, 2019 10.55 10.79 10.45 10.64 788,956 +0.14(+1.33%)
Jul 19, 2019 10.53 10.61 10.43 10.50 385,000 +0.03(+0.29%)
Jul 18, 2019 10.62 10.70 10.42 10.47 449,784 -0.18(-1.69%)
Jul 17, 2019 11.02 11.03 10.46 10.65 707,361 -0.35(-3.18%)
Jul 16, 2019 11.01 11.20 10.84 11.00 291,658 -0.01(-0.09%)
Jul 15, 2019 11.23 11.41 10.93 11.01 489,176 -0.21(-1.87%)
Jul 12, 2019 10.74 11.29 10.74 11.22 653,900 +0.53(+4.96%)
Jul 11, 2019 10.56 10.70 10.30 10.69 374,638 +0.06(+0.56%)
Jul 10, 2019 10.83 10.90 10.55 10.63 300,608 -0.16(-1.48%)
Jul 09, 2019 10.90 10.90 10.67 10.79 296,333 -0.21(-1.91%)
Jul 08, 2019 11.14 11.19 10.98 11.00 298,041 -0.23(-2.05%)
Jul 05, 2019 11.45 11.51 11.18 11.23 236,100 -0.27(-2.35%)
Jul 03, 2019 11.44 11.51 11.30 11.50 239,700 +0.12(+1.05%)
Jul 02, 2019 11.46 11.47 11.27 11.38 529,248 -0.10(-0.87%)
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.