Australia markets closed

Gates Industrial Corporation plc (GTES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.84+0.44 (+2.53%)
At close: 04:00PM EDT
17.95 +0.11 (+0.62%)
After hours: 05:29PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202417.6517.9117.4917.8417.842,616,200
25 July 202417.1717.7217.1017.4017.402,683,500
24 July 202417.4117.5417.1417.1517.152,520,500
23 July 202417.4217.6217.3617.4817.482,882,200
22 July 202417.3717.5717.0017.5517.555,117,900
19 July 202417.2217.5317.1217.2917.2936,627,800
18 July 202417.4317.8517.1817.2317.236,305,600
17 July 202417.8617.8617.3517.4817.4811,327,200
16 July 202416.3417.0116.2516.9716.972,613,800
15 July 202416.0116.3416.0016.2716.271,774,800
12 July 202416.0916.3016.0216.0216.022,176,900
11 July 202415.3816.0315.3615.9215.923,110,200
10 July 202415.2115.2715.1415.2515.251,309,300
09 July 202415.3515.3815.1415.2215.222,181,100
08 July 202415.5015.6115.3615.4215.421,319,700
05 July 202415.6115.6515.2715.4115.411,841,400
03 July 202415.5515.7315.4715.6915.691,187,100
02 July 202415.4915.5815.4415.4915.491,635,500
01 July 202415.8815.9115.4515.4715.472,053,300
28 June 202415.8616.0015.7315.8115.813,721,200
27 June 202415.7915.8415.6715.7615.761,719,800
26 June 202415.6715.7915.5015.7615.762,486,900
25 June 202416.1216.2015.5715.6715.673,077,800
24 June 202416.2616.3416.1616.1716.171,964,200
21 June 202416.1116.1915.8516.1716.1710,832,000
20 June 202416.2216.3616.1416.2316.231,873,300
18 June 202416.0716.3015.9816.2816.282,729,100
17 June 202416.0316.0915.8416.0416.042,188,900
14 June 202416.2916.2915.7716.0816.082,324,200
13 June 202416.5616.6316.1816.5416.541,740,300
12 June 202416.7316.8516.5016.6216.621,525,500
11 June 202416.4716.5516.2516.4016.401,482,700
10 June 202416.4216.7816.3516.6316.632,687,300
07 June 202416.3416.6516.2816.4816.482,146,300
06 June 202416.4316.5216.3316.4316.431,591,400
05 June 202416.2716.5316.1816.4016.403,208,900
04 June 202416.9417.1716.1916.2316.234,030,000
03 June 202417.8617.8617.0617.2817.283,131,900
31 May 202417.2917.4417.0517.4217.422,373,300
30 May 202417.3217.4917.2617.2817.282,117,100
29 May 202417.3917.4817.2517.2917.292,200,700
28 May 202417.9117.9617.4817.5017.502,639,800
24 May 202417.6117.7317.5317.6817.681,725,500
23 May 202417.6617.6917.4017.5817.582,352,700
22 May 202417.7217.7617.4217.6517.653,350,400
21 May 202417.6517.8717.6317.8417.843,361,600
20 May 202417.3617.8617.3617.7317.734,602,200
17 May 202417.4017.5017.3217.3517.352,710,900
16 May 202417.1117.7017.0617.4017.4012,811,000
15 May 202416.9417.0216.7717.0017.001,244,300
14 May 202416.5716.9016.4816.7916.792,286,600
13 May 202416.8816.8816.3616.4616.462,613,700
10 May 202416.8016.9116.5416.8416.841,517,700
09 May 202416.5516.7316.3816.7216.721,257,600
08 May 202416.4216.7516.2916.5716.571,971,500
07 May 202416.5616.8516.4516.4616.462,064,100
06 May 202416.3116.6616.2816.4816.482,364,700
03 May 202416.7016.7216.1016.1816.182,814,500
02 May 202416.5316.7316.1016.4616.463,524,700
01 May 202416.5517.3515.5916.4316.437,285,400
30 Apr 202417.6117.9917.5117.6217.622,868,700
29 Apr 202417.7517.8917.6517.7117.712,298,200
26 Apr 202417.5017.8217.3717.7217.722,048,000
25 Apr 202417.5217.6117.4017.4517.451,677,800
24 Apr 202417.6417.8617.5817.7717.771,522,500
23 Apr 202417.2817.7217.2817.6517.651,556,200
22 Apr 202417.1917.3817.1617.2017.201,989,700
19 Apr 202417.1817.4017.1317.2017.201,345,000
18 Apr 202417.3617.4517.1517.1817.181,034,600
17 Apr 202417.4717.5217.1317.2717.271,685,300
16 Apr 202417.2417.4517.1517.3417.341,673,100
15 Apr 202417.6517.7017.2117.3017.301,439,300
12 Apr 202417.3617.5617.3017.4417.442,677,800
11 Apr 202417.4217.5517.2117.4217.422,131,600
10 Apr 202417.2517.5217.0917.3517.351,312,100
09 Apr 202417.6417.7817.5017.6317.631,696,600
08 Apr 202417.4717.5417.3017.5217.522,511,800
05 Apr 202417.3217.4317.2117.2717.271,703,700
04 Apr 202417.7517.8617.2117.2717.271,818,900
03 Apr 202417.5717.6917.5117.6017.604,354,700
02 Apr 202417.6617.7317.4917.5417.542,685,100
01 Apr 202417.7417.8517.6217.7417.743,378,900
28 Mar 202417.7417.7717.6217.7117.712,152,400
27 Mar 202417.6617.7417.6017.7417.742,620,400
26 Mar 202417.5617.7017.4817.5117.512,634,100
25 Mar 202417.6217.7917.5717.6417.641,737,800
22 Mar 202417.7617.7717.5817.6417.641,344,000
21 Mar 202417.6517.8117.5517.6917.693,724,700
20 Mar 202417.4117.6317.2017.4917.496,392,400
19 Mar 202417.0817.4517.0817.4517.457,472,700
18 Mar 202417.1517.3417.0017.1417.147,673,500
15 Mar 202417.0717.3017.0017.1117.118,489,800
14 Mar 202417.2217.3317.0017.1217.126,025,300
13 Mar 202417.4017.5617.2517.3517.358,194,200
12 Mar 202416.8517.1216.6617.0917.093,160,400
11 Mar 202416.1116.8515.9916.4716.474,130,100
08 Mar 202416.2216.8916.0916.2316.233,592,000
07 Mar 202415.4115.7515.2915.4615.463,647,300
06 Mar 202414.7715.4114.7715.3715.372,964,800
05 Mar 202414.8114.9714.6814.7014.702,040,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...