NYSE:GTES
Gates Industrial Corporation plc Stock Price (Quote)
$16.18
-0.280 (-1.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.59 | $17.99 | Friday, 3rd May 2024 GTES stock ended at $16.18. This is 1.70% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.85% from a day low at $16.10 to a day high of $16.72. |
| 90 days | $12.41 | $17.99 | |
| 52 weeks | $10.68 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $12.75 | $12.79 | $12.67 | $12.74 | 687 474 |
| Jun 09, 2023 | $12.87 | $12.87 | $12.65 | $12.77 | 854 560 |
| Jun 08, 2023 | $12.83 | $12.90 | $12.71 | $12.81 | 734 970 |
| Jun 07, 2023 | $12.54 | $12.94 | $12.51 | $12.90 | 2 318 887 |
| Jun 06, 2023 | $12.38 | $12.62 | $12.28 | $12.55 | 1 167 831 |
| Jun 05, 2023 | $12.39 | $12.43 | $12.23 | $12.38 | 1 137 582 |
| Jun 02, 2023 | $12.21 | $12.54 | $12.20 | $12.45 | 1 191 043 |
| Jun 01, 2023 | $11.76 | $12.03 | $11.61 | $12.00 | 1 134 169 |
| May 31, 2023 | $11.74 | $11.80 | $11.60 | $11.72 | 1 800 311 |
| May 30, 2023 | $11.87 | $11.92 | $11.69 | $11.83 | 1 139 066 |
| May 26, 2023 | $11.72 | $11.74 | $11.42 | $11.70 | 964 979 |
| May 25, 2023 | $11.40 | $11.70 | $11.40 | $11.53 | 1 602 954 |
| May 24, 2023 | $11.51 | $11.58 | $11.24 | $11.41 | 2 151 921 |
| May 23, 2023 | $11.81 | $11.81 | $11.29 | $11.53 | 2 614 708 |
| May 22, 2023 | $11.94 | $11.95 | $11.46 | $11.84 | 2 353 386 |
| May 19, 2023 | $12.08 | $12.20 | $11.87 | $11.96 | 4 742 666 |
| May 18, 2023 | $11.75 | $12.10 | $11.73 | $11.94 | 11 601 472 |
| May 17, 2023 | $12.98 | $13.21 | $12.00 | $12.06 | 3 691 810 |
| May 16, 2023 | $13.54 | $13.56 | $13.30 | $13.34 | 323 591 |
| May 15, 2023 | $13.61 | $13.69 | $13.52 | $13.65 | 435 220 |
| May 12, 2023 | $13.65 | $13.74 | $13.40 | $13.53 | 308 858 |
| May 11, 2023 | $13.60 | $13.64 | $13.52 | $13.61 | 565 286 |
| May 10, 2023 | $13.85 | $13.93 | $13.46 | $13.65 | 554 657 |
| May 09, 2023 | $13.89 | $13.88 | $13.59 | $13.78 | 828 278 |
| May 08, 2023 | $14.20 | $14.23 | $13.87 | $13.99 | 623 445 |
