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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $17.15 | $17.34 | $17.00 | $17.14 | 4 954 972 |
| Mar 15, 2024 | $17.07 | $17.30 | $17.00 | $17.11 | 3 808 671 |
| Mar 14, 2024 | $17.22 | $17.33 | $17.00 | $17.12 | 5 489 487 |
| Mar 13, 2024 | $17.40 | $17.56 | $17.25 | $17.35 | 8 156 448 |
| Mar 12, 2024 | $16.85 | $17.12 | $16.67 | $17.09 | 3 159 578 |
| Mar 11, 2024 | $16.11 | $16.86 | $15.99 | $16.47 | 4 069 824 |
| Mar 08, 2024 | $16.22 | $16.87 | $16.10 | $16.23 | 3 150 345 |
| Mar 07, 2024 | $15.41 | $15.75 | $15.29 | $15.46 | 2 990 346 |
| Mar 06, 2024 | $14.77 | $15.41 | $14.77 | $15.37 | 2 546 993 |
| Mar 05, 2024 | $14.81 | $14.97 | $14.68 | $14.70 | 1 785 620 |
| Mar 04, 2024 | $14.99 | $15.18 | $14.86 | $14.87 | 2 400 274 |
| Mar 01, 2024 | $14.66 | $14.86 | $14.65 | $14.83 | 2 383 089 |
| Feb 29, 2024 | $14.69 | $15.04 | $14.62 | $14.72 | 3 557 189 |
| Feb 28, 2024 | $14.53 | $14.71 | $14.45 | $14.50 | 1 367 777 |
| Feb 27, 2024 | $14.59 | $14.79 | $14.53 | $14.61 | 1 150 068 |
| Feb 26, 2024 | $14.55 | $14.74 | $14.41 | $14.54 | 1 849 808 |
| Feb 23, 2024 | $14.50 | $14.90 | $14.45 | $14.64 | 2 392 413 |
