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 |
| Nov 02, 2023 | $11.00 | $11.13 | $10.95 | $11.13 | 1 134 517 |
| Nov 01, 2023 | $10.89 | $10.92 | $10.73 | $10.86 | 1 530 749 |
| Oct 31, 2023 | $10.91 | $11.14 | $10.87 | $10.92 | 902 944 |
| Oct 30, 2023 | $10.87 | $10.94 | $10.76 | $10.93 | 1 158 847 |
| Oct 27, 2023 | $10.79 | $10.89 | $10.68 | $10.75 | 761 342 |
| Oct 26, 2023 | $10.90 | $11.01 | $10.79 | $10.80 | 854 817 |
| Oct 25, 2023 | $11.01 | $11.09 | $10.82 | $10.86 | 727 682 |
| Oct 24, 2023 | $11.12 | $11.18 | $11.05 | $11.06 | 809 266 |
| Oct 23, 2023 | $11.06 | $11.20 | $11.06 | $11.07 | 1 090 901 |
| Oct 20, 2023 | $11.15 | $11.25 | $11.05 | $11.11 | 1 554 983 |
| Oct 19, 2023 | $11.08 | $11.19 | $11.07 | $11.08 | 1 427 466 |
| Oct 18, 2023 | $11.34 | $11.34 | $11.05 | $11.10 | 1 051 947 |
| Oct 17, 2023 | $11.16 | $11.57 | $11.09 | $11.46 | 1 265 376 |
| Oct 16, 2023 | $11.18 | $11.29 | $11.11 | $11.20 | 2 249 977 |
| Oct 13, 2023 | $11.28 | $11.28 | $11.01 | $11.12 | 1 193 690 |
| Oct 12, 2023 | $11.54 | $11.54 | $11.12 | $11.21 | 674 485 |
| Oct 11, 2023 | $11.42 | $11.52 | $11.40 | $11.45 | 795 959 |
| Oct 10, 2023 | $11.28 | $11.57 | $11.28 | $11.41 | 946 010 |
| Oct 09, 2023 | $11.32 | $11.43 | $11.15 | $11.36 | 911 616 |
| Oct 06, 2023 | $11.29 | $11.49 | $11.22 | $11.37 | 1 821 467 |
| Oct 05, 2023 | $11.44 | $11.51 | $11.17 | $11.32 | 1 664 418 |
| Oct 04, 2023 | $11.49 | $11.56 | $11.33 | $11.45 | 2 110 758 |
| Oct 03, 2023 | $11.39 | $11.49 | $11.26 | $11.39 | 2 793 564 |
| Oct 02, 2023 | $11.58 | $11.69 | $11.40 | $11.47 | 2 825 865 |
| Sep 29, 2023 | $11.80 | $11.83 | $11.61 | $11.61 | 1 519 924 |
