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 |
| Jan 19, 2022 | $16.52 | $16.52 | $15.96 | $15.97 | 306 900 |
| Jan 18, 2022 | $16.36 | $16.50 | $16.22 | $16.39 | 568 400 |
| Jan 14, 2022 | $16.28 | $16.63 | $16.16 | $16.59 | 387 400 |
| Jan 13, 2022 | $16.25 | $16.76 | $16.25 | $16.65 | 488 500 |
| Jan 12, 2022 | $16.27 | $16.40 | $16.10 | $16.24 | 198 100 |
| Jan 11, 2022 | $15.97 | $16.24 | $15.84 | $16.20 | 284 500 |
| Jan 10, 2022 | $16.28 | $16.31 | $15.82 | $16.07 | 438 400 |
| Jan 07, 2022 | $16.32 | $16.60 | $16.25 | $16.37 | 494 500 |
| Jan 06, 2022 | $16.49 | $16.62 | $16.23 | $16.41 | 264 000 |
| Jan 05, 2022 | $16.75 | $16.87 | $16.35 | $16.40 | 1 039 605 |
| Jan 04, 2022 | $16.17 | $16.73 | $16.13 | $16.70 | 542 261 |
| Jan 03, 2022 | $15.98 | $16.28 | $15.92 | $16.16 | 555 754 |
| Dec 31, 2021 | $15.78 | $15.96 | $15.76 | $15.91 | 339 021 |
| Dec 30, 2021 | $15.80 | $16.10 | $15.78 | $15.87 | 540 019 |
| Dec 29, 2021 | $15.66 | $15.83 | $15.61 | $15.80 | 233 659 |
| Dec 28, 2021 | $15.73 | $15.86 | $15.60 | $15.75 | 400 018 |
| Dec 27, 2021 | $15.44 | $15.84 | $15.38 | $15.79 | 447 182 |
| Dec 23, 2021 | $15.42 | $15.55 | $15.37 | $15.43 | 286 565 |
| Dec 22, 2021 | $15.26 | $15.44 | $15.19 | $15.33 | 301 884 |
| Dec 21, 2021 | $14.71 | $15.36 | $14.54 | $15.31 | 694 549 |
| Dec 20, 2021 | $15.20 | $15.23 | $14.43 | $14.54 | 1 850 709 |
| Dec 17, 2021 | $15.36 | $15.64 | $15.17 | $15.41 | 666 089 |
| Dec 16, 2021 | $15.85 | $15.90 | $15.40 | $15.50 | 531 684 |
| Dec 15, 2021 | $15.56 | $15.74 | $15.31 | $15.74 | 520 577 |
| Dec 14, 2021 | $15.88 | $16.03 | $15.60 | $15.63 | 511 209 |
