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 |
| Jan 17, 2024 | $13.15 | $13.22 | $13.08 | $13.15 | 1 263 334 |
| Jan 16, 2024 | $13.43 | $13.43 | $13.14 | $13.31 | 3 054 867 |
| Jan 12, 2024 | $13.65 | $13.72 | $13.43 | $13.53 | 2 825 555 |
| Jan 11, 2024 | $13.38 | $13.55 | $13.22 | $13.54 | 2 104 149 |
| Jan 10, 2024 | $13.38 | $13.46 | $13.28 | $13.44 | 1 546 162 |
| Jan 09, 2024 | $13.17 | $13.33 | $13.11 | $13.31 | 1 464 947 |
| Jan 08, 2024 | $13.13 | $13.36 | $13.13 | $13.32 | 1 607 739 |
| Jan 05, 2024 | $13.01 | $13.34 | $13.00 | $13.15 | 2 363 992 |
| Jan 04, 2024 | $13.28 | $13.30 | $12.99 | $13.01 | 2 421 218 |
| Jan 03, 2024 | $13.25 | $13.31 | $13.13 | $13.18 | 2 173 004 |
| Jan 02, 2024 | $13.29 | $13.65 | $13.19 | $13.36 | 2 209 950 |
| Dec 29, 2023 | $13.40 | $13.49 | $13.30 | $13.42 | 1 073 255 |
| Dec 28, 2023 | $13.45 | $13.50 | $13.40 | $13.47 | 751 516 |
| Dec 27, 2023 | $13.50 | $13.56 | $13.40 | $13.49 | 1 406 814 |
| Dec 26, 2023 | $13.35 | $13.59 | $13.27 | $13.45 | 1 132 648 |
| Dec 22, 2023 | $13.10 | $13.38 | $13.09 | $13.35 | 4 033 802 |
| Dec 21, 2023 | $12.75 | $13.09 | $12.75 | $13.08 | 1 510 033 |
| Dec 20, 2023 | $12.71 | $12.91 | $12.57 | $12.64 | 2 907 606 |
| Dec 19, 2023 | $12.54 | $12.74 | $12.48 | $12.69 | 1 121 784 |
| Dec 18, 2023 | $12.49 | $12.59 | $12.30 | $12.43 | 1 935 843 |
| Dec 15, 2023 | $12.68 | $12.68 | $12.46 | $12.49 | 1 350 492 |
| Dec 14, 2023 | $12.10 | $12.64 | $12.04 | $12.59 | 3 131 726 |
| Dec 13, 2023 | $12.11 | $12.14 | $11.92 | $12.06 | 1 971 069 |
| Dec 12, 2023 | $11.83 | $12.08 | $11.76 | $12.08 | 2 526 837 |
| Dec 11, 2023 | $11.74 | $11.85 | $11.65 | $11.79 | 2 477 382 |
