Australia markets closed

Gates Industrial Corporation plc (GTES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.84+0.11 (+0.62%)
At close: 04:00PM EDT
17.54 -0.30 (-1.68%)
Pre-market: 08:10AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...