Canada markets open in 4 minutes

Gates Industrial Corporation plc (GTES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.71-0.01 (-0.06%)
At close: 04:00PM EDT
17.71 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202417.7517.8917.6517.7117.712,298,200
Apr 26, 202417.5017.8217.3717.7217.721,491,100
Apr 25, 202417.5217.6117.4017.4517.451,677,800
Apr 24, 202417.6417.8617.5817.7717.771,522,500
Apr 23, 202417.2817.7217.2817.6517.651,556,200
Apr 22, 202417.1917.3817.1617.2017.201,989,700
Apr 19, 202417.1817.4017.1317.2017.201,345,000
Apr 18, 202417.3617.4517.1517.1817.181,034,600
Apr 17, 202417.4717.5217.1317.2717.271,685,300
Apr 16, 202417.2417.4517.1517.3417.341,673,100
Apr 15, 202417.6517.7017.2117.3017.301,439,300
Apr 12, 202417.3617.5617.3017.4417.442,677,800
Apr 11, 202417.4217.5517.2117.4217.422,131,600
Apr 10, 202417.2517.5217.0917.3517.351,312,100
Apr 09, 202417.6417.7817.5017.6317.631,696,600
Apr 08, 202417.4717.5417.3017.5217.522,511,800
Apr 05, 202417.3217.4317.2117.2717.271,703,700
Apr 04, 202417.7517.8617.2117.2717.271,818,900
Apr 03, 202417.5717.6917.5117.6017.604,354,700
Apr 02, 202417.6617.7317.4917.5417.542,685,100
Apr 01, 202417.7417.8517.6217.7417.743,378,900
Mar 28, 202417.7417.7717.6217.7117.712,152,400
Mar 27, 202417.6617.7417.6017.7417.742,620,400
Mar 26, 202417.5617.7017.4817.5117.512,634,100
Mar 25, 202417.6217.7917.5717.6417.641,737,800
Mar 22, 202417.7617.7717.5817.6417.641,344,000
Mar 21, 202417.6517.8117.5517.6917.693,724,700
Mar 20, 202417.4117.6317.2017.4917.496,392,400
Mar 19, 202417.0817.4517.0817.4517.457,472,700
Mar 18, 202417.1517.3417.0017.1417.147,673,500
Mar 15, 202417.0717.3017.0017.1117.118,489,800
Mar 14, 202417.2217.3317.0017.1217.126,025,300
Mar 13, 202417.4017.5617.2517.3517.358,194,200
Mar 12, 202416.8517.1216.6617.0917.093,160,400
Mar 11, 202416.1116.8515.9916.4716.474,130,100
Mar 08, 202416.2216.8916.0916.2316.233,592,000
Mar 07, 202415.4115.7515.2915.4615.463,647,300
Mar 06, 202414.7715.4114.7715.3715.372,964,800
Mar 05, 202414.8114.9714.6814.7014.702,040,700
Mar 04, 202414.9915.1814.8614.8714.872,585,700
Mar 01, 202414.6614.8514.6514.8314.832,410,600
Feb 29, 202414.6915.0414.6114.7214.724,676,600
Feb 28, 202414.5314.7014.4514.5014.501,551,700
Feb 27, 202414.5914.7914.5314.6114.611,361,100
Feb 26, 202414.5514.7314.4114.5414.542,162,100
Feb 23, 202414.5014.9014.4414.6414.642,518,500
Feb 22, 202414.3614.4314.1414.3414.342,366,400
Feb 21, 202413.5014.1913.3714.1714.172,912,600
Feb 20, 202413.5113.5213.1713.3113.311,970,400
Feb 16, 202413.4513.6013.2913.3013.306,728,400
Feb 15, 202413.3313.4913.1813.4713.472,900,400
Feb 14, 202412.8913.3012.8513.2413.244,213,400
Feb 13, 202412.5313.0712.4112.7712.7711,764,100
Feb 12, 202412.6312.8212.6312.8012.802,263,800
Feb 09, 202412.5912.8712.4712.6812.683,487,400
Feb 08, 202412.5513.2112.4012.5312.533,864,300
Feb 07, 202413.2513.3013.0813.2613.261,545,300
Feb 06, 202413.1513.2713.0913.1813.181,024,600
Feb 05, 202412.9613.2512.9013.1513.151,148,900
Feb 02, 202413.1213.1912.9613.1613.161,179,000
Feb 01, 202413.0413.2312.9413.2213.221,551,900
Jan 31, 202413.1513.1912.8812.8812.88913,100
Jan 30, 202413.0613.2913.0613.1713.17843,300
Jan 29, 202413.1013.2113.0113.1813.181,513,900
Jan 26, 202413.0613.1512.9113.1113.111,540,700
Jan 25, 202412.8313.0112.7413.0013.001,737,500
Jan 24, 202412.9913.0312.6512.6612.661,426,400
Jan 23, 202413.0513.0512.8012.8512.851,370,500
Jan 22, 202413.1313.1612.9412.9812.981,354,100
Jan 19, 202413.1613.2212.8513.0713.071,770,800
Jan 18, 202413.1713.3112.8613.0913.092,458,000
Jan 17, 202413.1513.2213.0713.1513.151,308,300
Jan 16, 202413.4313.4313.1413.3113.313,301,900
Jan 12, 202413.6513.7213.4313.5313.532,855,900
Jan 11, 202413.3813.5513.2213.5413.542,225,000
Jan 10, 202413.3813.4513.2813.4413.441,757,200
Jan 09, 202413.1713.3213.1013.3113.311,677,300
Jan 08, 202413.1313.3613.1313.3213.321,869,500
Jan 05, 202413.0113.3412.9913.1513.152,729,100
Jan 04, 202413.2813.3012.9913.0113.012,468,000
Jan 03, 202413.2513.3113.1313.1813.182,471,100
Jan 02, 202413.2913.6513.1913.3613.362,521,400
Dec 29, 202313.4013.4913.3013.4213.421,737,700
Dec 28, 202313.4513.5013.4013.4713.471,104,700
Dec 27, 202313.5013.5613.4013.4913.491,426,300
Dec 26, 202313.3513.5913.2613.4513.451,333,600
Dec 22, 202313.1013.3813.0913.3513.354,236,100
Dec 21, 202312.7513.0912.7513.0813.081,538,100
Dec 20, 202312.7112.9112.5712.6412.642,931,300
Dec 19, 202312.5412.7312.4812.6912.691,306,300
Dec 18, 202312.4912.5912.3012.4312.432,138,500
Dec 15, 202312.6812.6812.4612.4912.492,379,000
Dec 14, 202312.1012.6412.0312.5912.593,323,900
Dec 13, 202312.1112.1411.9112.0612.062,845,100
Dec 12, 202311.8312.0811.7612.0812.082,925,300
Dec 11, 202311.7411.8511.6511.7911.793,150,000
Dec 08, 202311.2211.8011.2211.7211.729,861,400
Dec 07, 202312.2012.3312.1012.2512.252,120,300
Dec 06, 202312.3012.4612.1712.1812.18736,900
Dec 05, 202312.4812.5312.2112.2212.22940,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...