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 |
| Aug 23, 2023 | $11.72 | $11.94 | $11.71 | $11.91 | 1 091 454 |
| Aug 22, 2023 | $11.80 | $11.85 | $11.69 | $11.74 | 1 242 835 |
| Aug 21, 2023 | $11.70 | $11.74 | $11.59 | $11.72 | 1 032 838 |
| Aug 18, 2023 | $11.46 | $11.72 | $11.49 | $11.68 | 1 224 141 |
| Aug 17, 2023 | $11.49 | $11.62 | $11.48 | $11.55 | 1 527 628 |
| Aug 16, 2023 | $11.57 | $11.73 | $11.48 | $11.51 | 1 784 114 |
| Aug 15, 2023 | $11.56 | $11.75 | $11.58 | $11.63 | 1 542 172 |
| Aug 14, 2023 | $11.74 | $11.78 | $11.55 | $11.66 | 2 460 275 |
| Aug 11, 2023 | $11.75 | $11.89 | $11.64 | $11.82 | 3 008 683 |
| Aug 10, 2023 | $11.86 | $12.03 | $11.68 | $11.75 | 5 039 522 |
| Aug 09, 2023 | $11.63 | $11.84 | $11.62 | $11.77 | 10 158 266 |
| Aug 08, 2023 | $12.68 | $12.82 | $12.58 | $12.78 | 1 621 350 |
| Aug 07, 2023 | $13.11 | $13.18 | $12.67 | $12.81 | 2 401 843 |
| Aug 04, 2023 | $13.95 | $13.95 | $13.05 | $13.14 | 1 482 018 |
| Aug 03, 2023 | $13.51 | $13.48 | $13.19 | $13.36 | 1 855 027 |
| Aug 02, 2023 | $13.61 | $13.65 | $13.47 | $13.48 | 660 457 |
| Aug 01, 2023 | $13.51 | $13.79 | $13.50 | $13.67 | 868 070 |
| Jul 31, 2023 | $13.64 | $13.67 | $13.52 | $13.62 | 687 097 |
| Jul 28, 2023 | $13.56 | $13.62 | $13.48 | $13.56 | 564 364 |
| Jul 27, 2023 | $13.45 | $13.53 | $13.33 | $13.42 | 1 005 488 |
| Jul 26, 2023 | $13.43 | $13.48 | $13.36 | $13.40 | 682 382 |
| Jul 25, 2023 | $13.39 | $13.51 | $13.30 | $13.42 | 948 404 |
| Jul 24, 2023 | $13.38 | $13.52 | $13.38 | $13.43 | 844 580 |
| Jul 21, 2023 | $13.56 | $13.55 | $13.36 | $13.39 | 743 967 |
| Jul 20, 2023 | $13.63 | $13.58 | $13.42 | $13.46 | 445 347 |
