Gates Industrial Corporation plc (GTES) Historical Stock Data

17.35 ↓0.05 (-0.29%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GTES is up 0.01% a day on average. There have been 18 days where Gates Industrial Corporation plc closed green and 12 days where GTES closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	17.40	17.35	↓$0.05 (-0.29%)	17.32	17.50	2.71M
2024-05-16	17.12	17.40	↑$0.29 (1.67%)	17.06	17.70	12.81M
2024-05-15	16.94	17.00	↑$0.06 (0.35%)	16.78	17.02	1.24M
2024-05-14	16.57	16.79	↑$0.22 (1.33%)	16.48	16.90	2.29M
2024-05-13	16.88	16.46	↓$0.42 (-2.49%)	16.37	16.88	2.61M
2024-05-10	16.80	16.84	↑$0.04 (0.24%)	16.54	16.91	1.52M
2024-05-09	16.55	16.72	↑$0.17 (1.03%)	16.38	16.73	1.26M
2024-05-08	16.42	16.57	↑$0.15 (0.91%)	16.29	16.75	1.97M
2024-05-07	16.56	16.46	↓$0.10 (-0.60%)	16.45	16.85	2.06M
2024-05-06	16.31	16.48	↑$0.17 (1.04%)	16.29	16.66	2.36M
2024-05-03	16.70	16.18	↓$0.52 (-3.11%)	16.10	16.72	2.81M
2024-05-02	16.53	16.46	↓$0.07 (-0.42%)	16.10	16.73	3.52M
2024-05-01	16.55	16.43	↓$0.12 (-0.73%)	15.59	17.35	7.29M
2024-04-30	17.61	17.62	↑$0.01 (0.06%)	17.51	17.99	2.87M
2024-04-29	17.75	17.71	↓$0.04 (-0.23%)	17.65	17.89	2.58M
2024-04-26	17.50	17.72	↑$0.22 (1.26%)	17.37	17.82	2.05M
2024-04-25	17.52	17.45	↓$0.07 (-0.40%)	17.40	17.61	1.68M
2024-04-24	17.64	17.77	↑$0.13 (0.74%)	17.58	17.86	1.52M
2024-04-23	17.28	17.65	↑$0.37 (2.14%)	17.28	17.72	1.56M
2024-04-22	17.19	17.20	↑$0.01 (0.06%)	17.16	17.38	1.99M
2024-04-19	17.18	17.20	↑$0.02 (0.12%)	17.13	17.40	1.37M
2024-04-18	17.36	17.18	↓$0.18 (-1.04%)	17.15	17.45	1.03M
2024-04-17	17.47	17.27	↓$0.20 (-1.14%)	17.13	17.53	1.69M
2024-04-16	17.24	17.34	↑$0.10 (0.58%)	17.15	17.45	1.67M
2024-04-15	17.65	17.30	↓$0.35 (-1.98%)	17.21	17.70	1.44M
2024-04-12	17.36	17.44	↑$0.08 (0.46%)	17.30	17.56	2.68M
2024-04-11	17.42	17.42	↑$0.00 (0.00%)	17.21	17.55	2.13M
2024-04-10	17.25	17.35	↑$0.10 (0.58%)	17.09	17.53	1.31M
2024-04-09	17.64	17.63	↓$0.01 (-0.06%)	17.51	17.78	1.70M
2024-04-08	17.47	17.52	↑$0.05 (0.29%)	17.30	17.54	2.51M