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 |
| Dec 13, 2021 | $15.90 | $16.08 | $15.70 | $15.87 | 741 217 |
| Dec 10, 2021 | $16.23 | $16.36 | $15.95 | $16.00 | 489 491 |
| Dec 09, 2021 | $16.19 | $16.35 | $15.95 | $16.12 | 1 235 137 |
| Dec 08, 2021 | $16.66 | $16.72 | $16.34 | $16.34 | 753 074 |
| Dec 07, 2021 | $16.20 | $16.68 | $16.06 | $16.56 | 807 894 |
| Dec 06, 2021 | $15.83 | $16.30 | $15.67 | $16.01 | 1 377 564 |
| Dec 03, 2021 | $16.24 | $16.42 | $16.04 | $16.32 | 504 399 |
| Dec 02, 2021 | $16.01 | $16.35 | $15.97 | $16.24 | 657 575 |
| Dec 01, 2021 | $16.36 | $16.46 | $15.91 | $15.95 | 927 034 |
| Nov 30, 2021 | $16.19 | $16.39 | $15.83 | $16.03 | 1 757 398 |
| Nov 29, 2021 | $16.56 | $16.61 | $16.18 | $16.32 | 1 112 042 |
| Nov 26, 2021 | $16.03 | $16.36 | $16.02 | $16.36 | 682 360 |
| Nov 24, 2021 | $16.49 | $16.67 | $16.35 | $16.62 | 437 595 |
| Nov 23, 2021 | $16.47 | $16.69 | $16.30 | $16.63 | 536 531 |
| Nov 22, 2021 | $16.36 | $16.65 | $16.26 | $16.40 | 502 427 |
| Nov 19, 2021 | $16.56 | $16.73 | $16.15 | $16.26 | 1 001 563 |
| Nov 18, 2021 | $16.89 | $16.99 | $16.58 | $16.70 | 794 485 |
| Nov 17, 2021 | $17.07 | $17.08 | $16.75 | $16.87 | 384 340 |
