Gates Industrial Corporation plc (GTES) NYSE

22.59

-0.125(-0.55%)

Updated at November 13 10:24AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202522.2522.7122.7123.1222.244.84M
November 11, 202522.1422.2222.2222.3521.982.08M
November 10, 202522.322.1522.1522.521.922.44M
November 07, 202521.3622.1222.1222.1521.182.68M
November 06, 202521.7421.5321.5321.9721.382.89M
November 05, 202521.4821.8521.8522.0121.242.95M
November 04, 202521.721.4821.4821.7321.333.82M
November 03, 202521.8422.1322.1322.1521.512.75M
October 31, 202521.8622.0822.0822.4121.454.78M
October 30, 202522.2321.8621.8622.8921.745.57M
October 29, 202522.1222.522.525.0222.110.55M
October 28, 202525.9825.8225.8226.1425.723.16M
October 27, 202526.3926.0126.0126.3925.912.05M
October 24, 202526.3926.1326.1326.4626.111.51M
October 23, 202525.6126.0526.0526.1225.471.24M
October 22, 202526.0125.4225.4226.0625.391.26M
October 21, 202525.8426.0326.0326.2625.641.81M
October 20, 202526.0325.9925.9926.2625.941.08M
October 17, 202525.6425.9325.9325.9525.511.69M
October 16, 202525.9925.8825.8826.2325.692.95M
October 15, 202525.2525.7525.7525.8625.123.41M
October 14, 202524.1724.9124.9125.2324.051.42M
October 13, 202524.9824.5924.5925.4124.551.5M
October 10, 202525.3324.4524.4525.9224.431.47M
October 09, 202525.6125.2925.2925.6124.991.21M
October 08, 202525.4325.5425.5425.9225.311.51M
October 07, 202525.6525.3925.3925.6825.241.47M
October 06, 202525.9725.5125.5126.0325.511.83M
October 03, 202525.8325.7425.7426.1325.681.73M
October 02, 202525.2925.7525.7525.8325.291.7M
October 01, 202524.5325.2125.2125.3324.531.69M
September 30, 202524.8824.8224.8224.9624.531.57M
September 29, 202525.0924.8124.8125.2624.71.77M
September 26, 202524.5924.924.924.9624.472.01M
September 25, 202524.0424.4824.4824.5323.862.04M
September 24, 202525.3624.3424.3425.3924.172.6M
September 23, 202525.6525.3925.3926.0925.252.2M
September 22, 202525.1825.5725.5725.6424.881.97M
September 19, 202525.8625.2925.2926.0325.287.98M
September 18, 202525.4225.8625.8625.9725.242.94M
September 17, 202525.2525.1825.1825.824.922.73M
September 16, 202525.4725.2625.2625.5725.11.43M
September 15, 202525.6325.5125.5125.8425.41.49M
September 12, 202526.0525.6225.6226.1825.591.92M
September 11, 202525.3926.0526.0526.0725.352.12M
September 10, 202525.3225.325.325.8425.251.74M
September 09, 202525.4525.1725.1725.6225.11.81M
September 08, 20252625.5525.5526.0425.422.17M
September 05, 202526.0825.9325.9326.4225.541.95M
September 04, 202525.4425.9325.9325.9725.322.4M
September 03, 202525.1125.3825.3825.3924.931.83M
September 02, 202525.1225.0625.0625.3124.772.62M
August 29, 202526.1425.5625.5626.1925.41.5M
August 28, 202526.0826.1426.1426.3326.031.86M
August 27, 202525.9225.9825.9826.1725.881.67M
August 26, 202525.6125.8925.8925.925.451.83M
August 25, 202525.625.5925.5925.9625.421.8M
August 22, 202524.4725.2325.2325.4324.341.9M
August 21, 202523.9524.2924.2924.423.91.05M
August 20, 202524.3824.0724.0724.4423.952.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved