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 |
| Jul 19, 2023 | $13.39 | $13.59 | $13.37 | $13.58 | 987 432 |
| Jul 18, 2023 | $13.43 | $13.50 | $13.35 | $13.43 | 596 943 |
| Jul 17, 2023 | $13.54 | $13.54 | $13.33 | $13.41 | 951 243 |
| Jul 14, 2023 | $13.67 | $13.69 | $13.43 | $13.54 | 768 685 |
| Jul 13, 2023 | $13.64 | $13.71 | $13.53 | $13.70 | 475 654 |
| Jul 12, 2023 | $13.87 | $13.87 | $13.64 | $13.65 | 950 346 |
| Jul 11, 2023 | $13.50 | $13.65 | $13.49 | $13.64 | 942 787 |
| Jul 10, 2023 | $13.24 | $13.52 | $13.23 | $13.42 | 1 343 848 |
| Jul 07, 2023 | $12.83 | $13.38 | $12.71 | $13.23 | 1 036 810 |
| Jul 06, 2023 | $12.90 | $13.04 | $12.78 | $12.97 | 1 193 503 |
| Jul 05, 2023 | $13.28 | $13.29 | $13.03 | $13.04 | 826 289 |
| Jul 03, 2023 | $13.37 | $13.50 | $13.35 | $13.41 | 469 383 |
| Jun 30, 2023 | $13.51 | $13.58 | $13.30 | $13.48 | 899 315 |
| Jun 29, 2023 | $13.20 | $13.34 | $13.16 | $13.32 | 1 078 319 |
| Jun 28, 2023 | $13.21 | $13.21 | $13.08 | $13.19 | 613 379 |
| Jun 27, 2023 | $13.02 | $13.21 | $12.95 | $13.20 | 573 861 |
| Jun 26, 2023 | $12.80 | $13.04 | $12.80 | $12.99 | 560 848 |
| Jun 23, 2023 | $12.82 | $12.94 | $12.74 | $12.84 | 989 283 |
| Jun 22, 2023 | $13.16 | $13.18 | $12.96 | $13.00 | 1 206 745 |
| Jun 21, 2023 | $12.89 | $13.25 | $12.87 | $13.15 | 1 053 988 |
| Jun 20, 2023 | $12.60 | $13.02 | $12.42 | $12.99 | 1 320 147 |
| Jun 16, 2023 | $13.21 | $13.25 | $12.89 | $13.04 | 1 035 456 |
| Jun 15, 2023 | $12.91 | $13.14 | $12.86 | $13.12 | 797 280 |
| Jun 14, 2023 | $13.04 | $13.08 | $12.88 | $12.96 | 699 194 |
| Jun 13, 2023 | $12.83 | $13.07 | $12.76 | $13.00 | 1 061 077 |
