Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Gates Industrial Corporation plc (GTES)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.72

-0.53

(-4.33%)

At close: 04:00PM EST

11.75

+0.03

(+0.26%)

After hours:

06:48PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	11.22	11.80	11.22	11.72	11.72	9,861,400
07 Dec 2023	12.20	12.33	12.10	12.25	12.25	2,120,300
06 Dec 2023	12.30	12.46	12.17	12.18	12.18	736,900
05 Dec 2023	12.48	12.53	12.21	12.22	12.22	940,500
04 Dec 2023	12.49	12.62	12.47	12.55	12.55	1,434,600
01 Dec 2023	12.24	12.60	12.22	12.60	12.60	1,729,400
30 Nov 2023	12.36	12.43	12.23	12.26	12.26	1,484,000
29 Nov 2023	12.33	12.38	12.24	12.32	12.32	967,200
28 Nov 2023	12.24	12.30	12.16	12.24	12.24	1,358,300
27 Nov 2023	12.14	12.35	12.09	12.28	12.28	1,692,300
24 Nov 2023	12.15	12.25	12.13	12.23	12.23	373,700
22 Nov 2023	12.15	12.20	12.10	12.14	12.14	1,059,300
21 Nov 2023	12.13	12.19	12.07	12.13	12.13	972,600
20 Nov 2023	12.02	12.13	11.97	12.13	12.13	927,100
17 Nov 2023	12.05	12.10	11.94	12.05	12.05	1,026,600
16 Nov 2023	11.86	11.95	11.77	11.91	11.91	1,088,000
15 Nov 2023	11.77	11.96	11.77	11.88	11.88	1,059,400
14 Nov 2023	11.51	11.81	11.51	11.80	11.80	1,380,900
13 Nov 2023	11.28	11.38	11.27	11.30	11.30	648,500
10 Nov 2023	11.25	11.42	11.22	11.37	11.37	808,700
09 Nov 2023	11.27	11.32	11.14	11.18	11.18	1,692,100
08 Nov 2023	11.34	11.36	11.19	11.25	11.25	1,027,100
07 Nov 2023	11.25	11.43	11.11	11.34	11.34	1,182,700
06 Nov 2023	11.64	11.68	11.27	11.28	11.28	1,298,100
03 Nov 2023	12.03	12.12	11.50	11.63	11.63	2,695,100
02 Nov 2023	11.00	11.13	10.94	11.13	11.13	1,158,500
01 Nov 2023	10.89	10.91	10.73	10.86	10.86	1,867,800
31 Oct 2023	10.91	11.14	10.87	10.92	10.92	1,059,400
30 Oct 2023	10.87	10.94	10.76	10.93	10.93	1,323,900
27 Oct 2023	10.79	10.89	10.68	10.75	10.75	909,300
26 Oct 2023	10.90	11.01	10.79	10.80	10.80	868,100
25 Oct 2023	11.01	11.09	10.82	10.86	10.86	887,700
24 Oct 2023	11.12	11.18	11.01	11.06	11.06	969,800
23 Oct 2023	11.06	11.20	11.06	11.07	11.07	1,097,500
20 Oct 2023	11.15	11.25	11.05	11.11	11.11	2,099,800
19 Oct 2023	11.08	11.19	11.06	11.08	11.08	1,435,800
18 Oct 2023	11.34	11.34	11.05	11.10	11.10	1,051,900
17 Oct 2023	11.16	11.56	11.09	11.46	11.46	1,295,100
16 Oct 2023	11.18	11.29	11.11	11.20	11.20	2,250,000
13 Oct 2023	11.28	11.28	11.01	11.12	11.12	1,219,500
12 Oct 2023	11.54	11.54	11.12	11.21	11.21	700,700
11 Oct 2023	11.42	11.52	11.40	11.45	11.45	816,700
10 Oct 2023	11.28	11.57	11.28	11.41	11.41	964,200
09 Oct 2023	11.32	11.43	11.15	11.36	11.36	1,064,800
06 Oct 2023	11.29	11.49	11.22	11.37	11.37	1,821,500
05 Oct 2023	11.44	11.51	11.17	11.32	11.32	1,664,400
04 Oct 2023	11.49	11.56	11.33	11.45	11.45	4,435,000
03 Oct 2023	11.39	11.48	11.26	11.39	11.39	2,864,500
02 Oct 2023	11.58	11.69	11.40	11.47	11.47	2,825,900
29 Sept 2023	11.80	11.83	11.60	11.61	11.61	2,241,300
28 Sept 2023	11.72	11.86	11.69	11.71	11.71	1,353,700
27 Sept 2023	11.67	11.81	11.65	11.71	11.71	2,007,900
26 Sept 2023	11.66	11.85	11.56	11.57	11.57	1,878,100
25 Sept 2023	11.50	11.81	11.50	11.72	11.72	1,504,000
22 Sept 2023	11.61	11.66	11.52	11.56	11.56	793,900
21 Sept 2023	11.66	11.70	11.53	11.61	11.61	842,300
20 Sept 2023	11.78	11.90	11.69	11.70	11.70	721,500
19 Sept 2023	11.70	11.82	11.67	11.74	11.74	1,134,300
18 Sept 2023	11.65	11.74	11.54	11.69	11.69	1,620,600
15 Sept 2023	11.61	11.79	11.43	11.67	11.67	7,512,800
14 Sept 2023	11.58	11.68	11.47	11.52	11.52	1,413,800
13 Sept 2023	11.75	11.77	11.42	11.47	11.47	975,100
12 Sept 2023	11.87	11.93	11.70	11.73	11.73	1,308,600
11 Sept 2023	11.88	11.93	11.80	11.88	11.88	1,135,500
08 Sept 2023	11.77	11.88	11.71	11.83	11.83	1,168,000
07 Sept 2023	11.96	11.99	11.69	11.70	11.70	1,787,400
06 Sept 2023	12.15	12.27	12.08	12.14	12.14	1,129,400
05 Sept 2023	12.41	12.41	12.15	12.15	12.15	1,220,000
01 Sept 2023	12.30	12.45	12.26	12.43	12.43	1,028,400
31 Aug 2023	12.25	12.31	12.22	12.28	12.28	1,802,100
30 Aug 2023	12.14	12.29	12.13	12.25	12.25	1,377,000
29 Aug 2023	11.96	12.17	11.94	12.16	12.16	1,184,400
28 Aug 2023	11.85	11.96	11.82	11.94	11.94	1,140,500
25 Aug 2023	11.84	11.92	11.73	11.79	11.79	922,100
24 Aug 2023	11.91	11.98	11.75	11.78	11.78	975,300
23 Aug 2023	11.72	11.94	11.71	11.91	11.91	1,106,000
22 Aug 2023	11.80	11.85	11.69	11.74	11.74	1,252,000
21 Aug 2023	11.70	11.74	11.59	11.72	11.72	1,049,500
18 Aug 2023	11.46	11.72	11.46	11.68	11.68	1,409,200
17 Aug 2023	11.49	11.62	11.47	11.55	11.55	1,527,600
16 Aug 2023	11.57	11.73	11.48	11.51	11.51	1,793,600
15 Aug 2023	11.56	11.75	11.56	11.63	11.63	1,543,200
14 Aug 2023	11.74	11.78	11.55	11.66	11.66	2,460,300
11 Aug 2023	11.75	11.89	11.64	11.82	11.82	3,063,800
10 Aug 2023	11.86	12.03	11.68	11.75	11.75	5,039,500
09 Aug 2023	11.63	11.84	11.61	11.77	11.77	10,158,300
08 Aug 2023	12.68	12.82	12.58	12.78	12.78	1,663,100
07 Aug 2023	13.11	13.18	12.67	12.81	12.81	2,419,200
04 Aug 2023	13.95	13.95	13.05	13.14	13.14	1,512,500
03 Aug 2023	13.51	13.51	13.19	13.36	13.36	2,013,200
02 Aug 2023	13.61	13.65	13.47	13.48	13.48	683,700
01 Aug 2023	13.51	13.79	13.50	13.67	13.67	868,100
31 July 2023	13.64	13.67	13.52	13.62	13.62	808,800
28 July 2023	13.56	13.61	13.48	13.56	13.56	654,400
27 July 2023	13.45	13.52	13.33	13.42	13.42	1,072,600
26 July 2023	13.43	13.48	13.35	13.40	13.40	692,700
25 July 2023	13.39	13.51	13.30	13.42	13.42	948,400
24 July 2023	13.38	13.52	13.38	13.43	13.43	868,600
21 July 2023	13.56	13.56	13.36	13.39	13.39	744,000
20 July 2023	13.63	13.63	13.42	13.46	13.46	513,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6575-0.0027(-0.41%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+0.03(+0.04%)

GOLD2,020.80+6.30(+0.31%)

Bitcoin AUD66,651.97-338.99(-0.51%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Gates Industrial Corporation plc (GTES)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6575
-0.0027(-0.41%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+0.03(+0.04%)

GOLD
2,020.80
+6.30(+0.31%)

Bitcoin AUD
66,651.97
-338.99(-0.51%)