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 |
| Feb 22, 2024 | $14.36 | $14.43 | $14.14 | $14.34 | 1 957 279 |
| Feb 21, 2024 | $13.50 | $14.19 | $13.37 | $14.17 | 2 599 949 |
| Feb 20, 2024 | $13.51 | $13.53 | $13.17 | $13.31 | 1 690 698 |
| Feb 16, 2024 | $13.45 | $13.61 | $13.29 | $13.30 | 2 566 834 |
| Feb 15, 2024 | $13.33 | $13.49 | $13.18 | $13.47 | 2 652 520 |
| Feb 14, 2024 | $12.89 | $13.30 | $12.85 | $13.24 | 3 158 112 |
| Feb 13, 2024 | $12.53 | $13.07 | $12.41 | $12.77 | 9 833 459 |
| Feb 12, 2024 | $12.63 | $12.82 | $12.63 | $12.80 | 1 923 418 |
| Feb 09, 2024 | $12.59 | $12.87 | $12.47 | $12.68 | 3 058 305 |
| Feb 08, 2024 | $12.55 | $13.21 | $12.41 | $12.53 | 3 576 826 |
| Feb 07, 2024 | $13.25 | $13.30 | $13.08 | $13.26 | 1 355 891 |
| Feb 06, 2024 | $13.15 | $13.27 | $13.09 | $13.18 | 844 498 |
| Feb 05, 2024 | $12.96 | $13.25 | $12.90 | $13.15 | 1 128 909 |
| Feb 02, 2024 | $13.12 | $13.19 | $12.96 | $13.16 | 1 154 303 |
| Feb 01, 2024 | $13.04 | $13.23 | $12.95 | $13.22 | 1 368 348 |
| Jan 31, 2024 | $13.15 | $13.20 | $12.88 | $12.88 | 706 545 |
| Jan 30, 2024 | $13.06 | $13.29 | $13.06 | $13.17 | 810 464 |
| Jan 29, 2024 | $13.10 | $13.21 | $13.01 | $13.18 | 1 404 184 |
| Jan 26, 2024 | $13.06 | $13.15 | $12.92 | $13.11 | 1 493 912 |
| Jan 25, 2024 | $12.83 | $13.01 | $12.75 | $13.00 | 1 155 190 |
| Jan 24, 2024 | $12.99 | $13.03 | $12.66 | $12.66 | 1 398 523 |
| Jan 23, 2024 | $13.05 | $13.05 | $12.80 | $12.85 | 1 146 006 |
| Jan 22, 2024 | $13.13 | $13.16 | $12.94 | $12.98 | 1 193 866 |
| Jan 19, 2024 | $13.16 | $13.22 | $12.85 | $13.07 | 1 517 927 |
| Jan 18, 2024 | $13.17 | $13.31 | $12.86 | $13.09 | 2 171 298 |
