Indicators

Gates Industrial Corp Plc (NY: GTES )

16.48 +0.05 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	13.40	13.49	13.30	13.42	1,737,852	-0.05(-0.37%)
Dec 28, 2023	13.45	13.50	13.40	13.47	1,104,659	-0.02(-0.15%)
Dec 27, 2023	13.50	13.55	13.40	13.49	1,426,291	+0.04(+0.30%)
Dec 26, 2023	13.35	13.59	13.26	13.45	1,333,600	+0.10(+0.75%)
Dec 22, 2023	13.10	13.38	13.10	13.35	4,236,054	+0.27(+2.06%)
Dec 21, 2023	12.75	13.09	12.75	13.08	1,538,065	+0.44(+3.48%)
Dec 20, 2023	12.71	12.91	12.57	12.64	2,931,274	-0.05(-0.39%)
Dec 19, 2023	12.54	12.73	12.48	12.69	1,306,264	+0.26(+2.09%)
Dec 18, 2023	12.49	12.59	12.30	12.43	2,138,512	-0.06(-0.48%)
Dec 15, 2023	12.68	12.68	12.46	12.49	2,378,958	-0.10(-0.79%)
Dec 14, 2023	12.10	12.63	12.04	12.59	3,323,866	+0.53(+4.39%)
Dec 13, 2023	12.11	12.14	11.91	12.06	2,845,058	-0.02(-0.17%)
Dec 12, 2023	11.83	12.08	11.76	12.08	2,925,268	+0.29(+2.46%)
Dec 11, 2023	11.74	11.85	11.65	11.79	3,149,972	+0.07(+0.60%)
Dec 08, 2023	11.22	11.80	11.22	11.72	9,861,375	-0.53(-4.33%)
Dec 07, 2023	12.20	12.33	12.10	12.25	2,119,639	+0.07(+0.57%)
Dec 06, 2023	12.30	12.46	12.17	12.18	736,918	-0.04(-0.33%)
Dec 05, 2023	12.48	12.53	12.21	12.22	940,536	-0.33(-2.63%)
Dec 04, 2023	12.49	12.62	12.47	12.55	1,434,588	-0.05(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.