Indicators

Gates Industrial Corp Plc (NY: GTES )

16.40 -0.23 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.18	13.50	13.06	13.24	226,500	+0.06(+0.46%)
Dec 28, 2018	13.33	13.45	13.10	13.18	374,600	-0.11(-0.83%)
Dec 27, 2018	12.51	13.30	12.51	13.29	350,125	+0.46(+3.59%)
Dec 26, 2018	12.70	12.84	12.20	12.83	335,024	+0.25(+1.99%)
Dec 24, 2018	12.55	12.82	12.32	12.58	194,900	-0.09(-0.71%)
Dec 21, 2018	12.96	13.01	12.62	12.67	877,100	-0.29(-2.24%)
Dec 20, 2018	12.75	13.10	12.75	12.96	971,830	+0.05(+0.39%)
Dec 19, 2018	13.41	13.69	12.75	12.91	578,640	-0.52(-3.87%)
Dec 18, 2018	13.23	13.68	13.19	13.43	663,924	+0.09(+0.67%)
Dec 17, 2018	13.84	14.02	13.23	13.34	413,727	-0.63(-4.51%)
Dec 14, 2018	13.94	14.31	13.82	13.97	575,300	-0.12(-0.85%)
Dec 13, 2018	14.07	14.17	13.96	14.09	903,331	+0.07(+0.50%)
Dec 12, 2018	14.27	14.35	13.97	14.02	171,299	+0.02(+0.14%)
Dec 11, 2018	14.40	14.40	13.89	14.00	298,889	-0.10(-0.71%)
Dec 10, 2018	13.87	14.22	13.82	14.10	281,319	+0.14(+1.00%)
Dec 07, 2018	14.01	14.45	13.73	13.96	478,200	-0.06(-0.43%)
Dec 06, 2018	13.61	14.05	13.31	14.02	664,158	+0.10(+0.72%)
Dec 04, 2018	14.72	14.72	13.87	13.92	1,493,500	-0.85(-5.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.