Australia markets open in 8 hours 13 minutes

Gates Industrial Corporation plc (GTES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.48-0.30 (-1.66%)
As of 11:47AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202417.5217.5717.4117.4817.48383,719
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
04 Mar 202414.9915.1814.8614.8714.872,585,700
01 Mar 202414.6614.8514.6514.8314.832,410,600
29 Feb 202414.6915.0414.6114.7214.724,676,600
28 Feb 202414.5314.7014.4514.5014.501,551,700
27 Feb 202414.5914.7914.5314.6114.611,361,100
26 Feb 202414.5514.7314.4114.5414.542,162,100
23 Feb 202414.5014.9014.4414.6414.642,518,500
22 Feb 202414.3614.4314.1414.3414.342,366,400
21 Feb 202413.5014.1913.3714.1714.172,912,600
20 Feb 202413.5113.5213.1713.3113.311,970,400
16 Feb 202413.4513.6013.2913.3013.306,728,400
15 Feb 202413.3313.4913.1813.4713.472,900,400
14 Feb 202412.8913.3012.8513.2413.244,213,400
13 Feb 202412.5313.0712.4112.7712.7711,764,100
12 Feb 202412.6312.8212.6312.8012.802,263,800
09 Feb 202412.5912.8712.4712.6812.683,487,400
08 Feb 202412.5513.2112.4012.5312.533,864,300
07 Feb 202413.2513.3013.0813.2613.261,545,300
06 Feb 202413.1513.2713.0913.1813.181,024,600
05 Feb 202412.9613.2512.9013.1513.151,148,900
02 Feb 202413.1213.1912.9613.1613.161,179,000
01 Feb 202413.0413.2312.9413.2213.221,551,900
31 Jan 202413.1513.1912.8812.8812.88913,100
30 Jan 202413.0613.2913.0613.1713.17843,300
29 Jan 202413.1013.2113.0113.1813.181,513,900
26 Jan 202413.0613.1512.9113.1113.111,540,700
25 Jan 202412.8313.0112.7413.0013.001,737,500
24 Jan 202412.9913.0312.6512.6612.661,426,400
23 Jan 202413.0513.0512.8012.8512.851,370,500
22 Jan 202413.1313.1612.9412.9812.981,354,100
19 Jan 202413.1613.2212.8513.0713.071,770,800
18 Jan 202413.1713.3112.8613.0913.092,458,000
17 Jan 202413.1513.2213.0713.1513.151,308,300
16 Jan 202413.4313.4313.1413.3113.313,301,900
12 Jan 202413.6513.7213.4313.5313.532,855,900
11 Jan 202413.3813.5513.2213.5413.542,225,000
10 Jan 202413.3813.4513.2813.4413.441,757,200
09 Jan 202413.1713.3213.1013.3113.311,677,300
08 Jan 202413.1313.3613.1313.3213.321,869,500
05 Jan 202413.0113.3412.9913.1513.152,729,100
04 Jan 202413.2813.3012.9913.0113.012,468,000
03 Jan 202413.2513.3113.1313.1813.182,471,100
02 Jan 202413.2913.6513.1913.3613.362,521,400
29 Dec 202313.4013.4913.3013.4213.421,737,700
28 Dec 202313.4513.5013.4013.4713.471,104,700
27 Dec 202313.5013.5613.4013.4913.491,426,300
26 Dec 202313.3513.5913.2613.4513.451,333,600
22 Dec 202313.1013.3813.0913.3513.354,236,100
21 Dec 202312.7513.0912.7513.0813.081,538,100
20 Dec 202312.7112.9112.5712.6412.642,931,300
19 Dec 202312.5412.7312.4812.6912.691,306,300
18 Dec 202312.4912.5912.3012.4312.432,138,500
15 Dec 202312.6812.6812.4612.4912.492,379,000
14 Dec 202312.1012.6412.0312.5912.593,323,900
13 Dec 202312.1112.1411.9112.0612.062,845,100
12 Dec 202311.8312.0811.7612.0812.082,925,300
11 Dec 202311.7411.8511.6511.7911.793,150,000
08 Dec 202311.2211.8011.2211.7211.729,861,400
07 Dec 202312.2012.3312.1012.2512.252,120,300
06 Dec 202312.3012.4612.1712.1812.18736,900
05 Dec 202312.4812.5312.2112.2212.22940,500
04 Dec 202312.4912.6212.4712.5512.551,434,600
01 Dec 202312.2412.6012.2212.6012.601,729,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...