NYSE:GTES
Gates Industrial Corporation plc Stock Price (Quote)
$17.65
+0.450 (+2.62%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.09 | $17.86 | Tuesday, 23rd Apr 2024 GTES stock ended at $17.65. This is 2.62% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.52% from a day low at $17.28 to a day high of $17.72. |
| 90 days | $12.41 | $17.86 | |
| 52 weeks | $10.68 | $17.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $17.28 | $17.72 | $17.28 | $17.65 | 1 556 236 |
| Apr 22, 2024 | $17.19 | $17.38 | $17.16 | $17.20 | 1 974 426 |
| Apr 19, 2024 | $17.18 | $17.40 | $17.13 | $17.20 | 1 183 235 |
| Apr 18, 2024 | $17.36 | $17.45 | $17.15 | $17.18 | 1 013 535 |
| Apr 17, 2024 | $17.47 | $17.53 | $17.13 | $17.27 | 1 649 450 |
| Apr 16, 2024 | $17.24 | $17.45 | $17.15 | $17.34 | 1 624 278 |
| Apr 15, 2024 | $17.65 | $17.70 | $17.21 | $17.30 | 1 266 343 |
| Apr 12, 2024 | $17.36 | $17.56 | $17.30 | $17.44 | 2 615 920 |
| Apr 11, 2024 | $17.42 | $17.55 | $17.21 | $17.42 | 2 096 623 |
| Apr 10, 2024 | $17.25 | $17.53 | $17.09 | $17.35 | 1 279 008 |
| Apr 09, 2024 | $17.64 | $17.78 | $17.51 | $17.63 | 1 400 972 |
| Apr 08, 2024 | $17.47 | $17.54 | $17.30 | $17.52 | 1 615 154 |
| Apr 05, 2024 | $17.32 | $17.44 | $17.21 | $17.27 | 1 525 748 |
| Apr 04, 2024 | $17.75 | $17.85 | $17.22 | $17.27 | 1 591 910 |
| Apr 03, 2024 | $17.57 | $17.69 | $17.51 | $17.60 | 2 237 801 |
| Apr 02, 2024 | $17.66 | $17.73 | $17.49 | $17.54 | 2 227 126 |
| Apr 01, 2024 | $17.74 | $17.86 | $17.62 | $17.74 | 3 095 307 |
| Mar 28, 2024 | $17.74 | $17.78 | $17.62 | $17.71 | 1 883 252 |
| Mar 27, 2024 | $17.66 | $17.74 | $17.60 | $17.74 | 1 900 393 |
| Mar 26, 2024 | $17.56 | $17.70 | $17.48 | $17.51 | 1 513 408 |
| Mar 25, 2024 | $17.62 | $17.79 | $17.57 | $17.64 | 1 450 687 |
| Mar 22, 2024 | $17.76 | $17.78 | $17.59 | $17.64 | 1 056 631 |
| Mar 21, 2024 | $17.65 | $17.81 | $17.55 | $17.69 | 3 101 747 |
| Mar 20, 2024 | $17.41 | $17.63 | $17.20 | $17.49 | 4 206 930 |
| Mar 19, 2024 | $17.08 | $17.45 | $17.08 | $17.45 | 5 893 347 |
