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 |
| Sep 28, 2023 | $11.72 | $11.86 | $11.69 | $11.71 | 1 143 705 |
| Sep 27, 2023 | $11.67 | $11.82 | $11.65 | $11.71 | 1 992 980 |
| Sep 26, 2023 | $11.66 | $11.85 | $11.56 | $11.57 | 1 757 856 |
| Sep 25, 2023 | $11.50 | $11.81 | $11.52 | $11.72 | 1 503 999 |
| Sep 22, 2023 | $11.61 | $11.66 | $11.53 | $11.56 | 793 939 |
| Sep 21, 2023 | $11.66 | $11.70 | $11.53 | $11.61 | 829 464 |
| Sep 20, 2023 | $11.78 | $11.90 | $11.70 | $11.70 | 705 810 |
| Sep 19, 2023 | $11.70 | $11.82 | $11.67 | $11.74 | 782 800 |
| Sep 18, 2023 | $11.65 | $11.74 | $11.54 | $11.69 | 1 056 464 |
| Sep 15, 2023 | $11.61 | $11.79 | $11.43 | $11.67 | 4 073 721 |
| Sep 14, 2023 | $11.58 | $11.68 | $11.47 | $11.52 | 1 385 506 |
| Sep 13, 2023 | $11.75 | $11.79 | $11.42 | $11.47 | 975 077 |
| Sep 12, 2023 | $11.87 | $11.93 | $11.70 | $11.73 | 1 308 634 |
| Sep 11, 2023 | $11.88 | $11.93 | $11.80 | $11.88 | 1 135 527 |
| Sep 08, 2023 | $11.77 | $11.88 | $11.71 | $11.83 | 1 156 106 |
| Sep 07, 2023 | $11.96 | $11.99 | $11.69 | $11.70 | 1 465 059 |
| Sep 06, 2023 | $12.15 | $12.27 | $12.08 | $12.14 | 1 121 038 |
| Sep 05, 2023 | $12.41 | $12.36 | $12.15 | $12.15 | 1 219 963 |
| Sep 01, 2023 | $12.30 | $12.45 | $12.26 | $12.43 | 1 002 906 |
| Aug 31, 2023 | $12.25 | $12.31 | $12.23 | $12.28 | 1 801 631 |
| Aug 30, 2023 | $12.14 | $12.29 | $12.13 | $12.25 | 1 376 961 |
| Aug 29, 2023 | $11.96 | $12.17 | $11.94 | $12.16 | 1 039 513 |
| Aug 28, 2023 | $11.85 | $11.96 | $11.82 | $11.94 | 1 140 481 |
| Aug 25, 2023 | $11.84 | $11.92 | $11.74 | $11.79 | 903 356 |
| Aug 24, 2023 | $11.91 | $11.97 | $11.75 | $11.78 | 705 333 |
