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 08, 2023 | $11.22 | $11.80 | $11.22 | $11.72 | 9 475 878 |
| Dec 07, 2023 | $12.20 | $12.33 | $12.10 | $12.25 | 1 657 145 |
| Dec 06, 2023 | $12.30 | $12.46 | $12.17 | $12.18 | 712 402 |
| Dec 05, 2023 | $12.48 | $12.53 | $12.21 | $12.22 | 838 151 |
| Dec 04, 2023 | $12.49 | $12.62 | $12.49 | $12.55 | 1 349 074 |
| Dec 01, 2023 | $12.24 | $12.60 | $12.22 | $12.60 | 1 440 713 |
| Nov 30, 2023 | $12.36 | $12.41 | $12.23 | $12.26 | 1 001 755 |
| Nov 29, 2023 | $12.33 | $12.38 | $12.24 | $12.32 | 945 357 |
| Nov 28, 2023 | $12.24 | $12.30 | $12.16 | $12.24 | 1 192 019 |
| Nov 27, 2023 | $12.14 | $12.35 | $12.09 | $12.28 | 1 538 928 |
| Nov 24, 2023 | $12.15 | $12.25 | $12.13 | $12.22 | 373 745 |
| Nov 22, 2023 | $12.15 | $12.21 | $12.10 | $12.14 | 926 790 |
| Nov 21, 2023 | $12.13 | $12.19 | $12.07 | $12.13 | 940 058 |
| Nov 20, 2023 | $12.02 | $12.13 | $11.97 | $12.13 | 821 883 |
| Nov 17, 2023 | $12.05 | $12.11 | $11.95 | $12.05 | 1 014 830 |
| Nov 16, 2023 | $11.86 | $11.96 | $11.77 | $11.91 | 1 071 486 |
| Nov 15, 2023 | $11.77 | $11.96 | $11.77 | $11.88 | 933 372 |
| Nov 14, 2023 | $11.51 | $11.81 | $11.49 | $11.80 | 1 139 481 |
| Nov 13, 2023 | $11.28 | $11.38 | $11.28 | $11.30 | 544 511 |
| Nov 10, 2023 | $11.25 | $11.42 | $11.22 | $11.37 | 702 299 |
| Nov 09, 2023 | $11.27 | $11.29 | $11.14 | $11.18 | 827 247 |
| Nov 08, 2023 | $11.34 | $11.36 | $11.19 | $11.25 | 1 015 278 |
| Nov 07, 2023 | $11.25 | $11.43 | $11.11 | $11.34 | 1 160 907 |
| Nov 06, 2023 | $11.64 | $11.68 | $11.27 | $11.28 | 1 060 396 |
| Nov 03, 2023 | $12.03 | $12.12 | $11.49 | $11.63 | 2 695 084 |
