Skip to main content

Gates Industrial Corp Plc (NY: GTES )

14.83 +0.11 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 14.66 14.86 14.65 14.83 2,411,108 +0.11(+0.75%)
Feb 29, 2024 14.69 15.04 14.61 14.72 4,676,636 +0.22(+1.52%)
Feb 28, 2024 14.53 14.71 14.45 14.50 1,551,699 -0.11(-0.75%)
Feb 27, 2024 14.59 14.79 14.53 14.61 1,361,146 +0.07(+0.48%)
Feb 26, 2024 14.55 14.73 14.41 14.54 2,162,053 -0.10(-0.68%)
Feb 23, 2024 14.50 14.89 14.45 14.64 2,518,485 +0.30(+2.09%)
Feb 22, 2024 14.36 14.43 14.13 14.34 2,366,368 +0.17(+1.20%)
Feb 21, 2024 13.50 14.19 13.37 14.17 2,912,584 +0.86(+6.46%)
Feb 20, 2024 13.51 13.53 13.17 13.31 1,969,398 +0.01(+0.08%)
Feb 16, 2024 13.45 13.61 13.29 13.30 6,735,912 -0.17(-1.26%)
Feb 15, 2024 13.33 13.49 13.18 13.47 2,900,439 +0.23(+1.74%)
Feb 14, 2024 12.89 13.30 12.85 13.24 4,213,447 +0.47(+3.68%)
Feb 13, 2024 12.53 13.07 12.41 12.77 11,764,148 -0.03(-0.23%)
Feb 12, 2024 12.63 12.82 12.63 12.80 2,250,203 +0.12(+0.95%)
Feb 09, 2024 12.59 12.87 12.47 12.68 3,487,376 +0.15(+1.20%)
Feb 08, 2024 12.55 13.21 12.40 12.53 3,864,277 -0.73(-5.51%)
Feb 07, 2024 13.25 13.30 13.08 13.26 1,545,324 +0.08(+0.61%)
Feb 06, 2024 13.15 13.27 13.09 13.18 1,024,585 +0.03(+0.23%)
Feb 05, 2024 12.96 13.25 12.90 13.15 1,148,869 -0.01(-0.08%)
Feb 02, 2024 13.12 13.19 12.96 13.16 1,178,966 -0.06(-0.45%)
Feb 01, 2024 13.04 13.23 12.95 13.22 1,551,857 +0.34(+2.64%)
Jan 31, 2024 13.15 13.20 12.88 12.88 913,062 -0.29(-2.20%)
Jan 30, 2024 13.06 13.29 13.06 13.17 843,261 -0.01(-0.08%)
Jan 29, 2024 13.10 13.21 13.01 13.18 1,513,890 +0.07(+0.53%)
Jan 26, 2024 13.06 13.15 12.91 13.11 1,540,700 +0.11(+0.85%)
Jan 25, 2024 12.83 13.01 12.74 13.00 1,737,489 +0.34(+2.69%)
Jan 24, 2024 12.99 13.03 12.65 12.66 1,426,382 -0.19(-1.48%)
Jan 23, 2024 13.05 13.05 12.79 12.85 1,381,913 -0.13(-1.00%)
Jan 22, 2024 13.13 13.16 12.94 12.98 1,354,062 -0.09(-0.69%)
Jan 19, 2024 13.16 13.22 12.85 13.07 1,770,784 -0.02(-0.15%)
Jan 18, 2024 13.17 13.31 12.86 13.09 2,458,040 -0.06(-0.46%)
Jan 17, 2024 13.15 13.21 13.07 13.15 1,308,296 -0.16(-1.20%)
Jan 16, 2024 13.43 13.43 13.14 13.31 3,301,859 -0.22(-1.63%)
Jan 12, 2024 13.65 13.72 13.43 13.53 2,855,912 -0.01(-0.07%)
Jan 11, 2024 13.38 13.55 13.22 13.54 2,225,047 +0.10(+0.74%)
Jan 10, 2024 13.38 13.46 13.28 13.44 1,757,180 +0.13(+0.98%)
Jan 09, 2024 13.17 13.32 13.10 13.31 1,677,291 -0.01(-0.08%)
Jan 08, 2024 13.13 13.36 13.13 13.32 1,869,541 +0.17(+1.29%)
Jan 05, 2024 13.01 13.34 12.99 13.15 2,729,069 +0.14(+1.08%)
Jan 04, 2024 13.28 13.30 12.99 13.01 2,467,962 -0.17(-1.29%)
Jan 03, 2024 13.25 13.31 13.12 13.18 2,471,106 -0.18(-1.35%)
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.