Gates Industrial Corporation plc (GTES) Historical Stock Data
21.09 ↓0.19 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTES is up 0.31% a day on average. There have been 17 days where Gates Industrial Corporation plc closed green and 13 days where GTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.25 | 21.09 | ↓$0.16 (-0.75%) | 20.86 | 21.29 | 1.98M |
| 2024-11-19 | 20.79 | 21.28 | ↑$0.49 (2.36%) | 20.75 | 21.47 | 3.87M |
| 2024-11-18 | 20.74 | 21.07 | ↑$0.33 (1.59%) | 20.70 | 21.32 | 2.69M |
| 2024-11-15 | 20.61 | 20.78 | ↑$0.17 (0.82%) | 20.54 | 20.86 | 3.13M |
| 2024-11-14 | 20.77 | 20.74 | ↓$0.03 (-0.14%) | 20.43 | 20.86 | 2.88M |
| 2024-11-13 | 21.01 | 20.66 | ↓$0.35 (-1.67%) | 20.64 | 21.10 | 2.93M |
| 2024-11-12 | 21.08 | 20.89 | ↓$0.19 (-0.90%) | 20.66 | 21.10 | 2.32M |
| 2024-11-11 | 21.42 | 21.16 | ↓$0.26 (-1.21%) | 21.13 | 21.53 | 2.85M |
| 2024-11-08 | 21.20 | 21.27 | ↑$0.07 (0.33%) | 21.04 | 21.46 | 2.49M |
| 2024-11-07 | 21.41 | 21.27 | ↓$0.14 (-0.65%) | 21.11 | 21.54 | 2.56M |
| 2024-11-06 | 21.19 | 21.35 | ↑$0.16 (0.76%) | 20.90 | 21.52 | 5.76M |
| 2024-11-05 | 19.49 | 20.24 | ↑$0.75 (3.85%) | 19.35 | 20.40 | 7.55M |
| 2024-11-04 | 19.45 | 19.63 | ↑$0.18 (0.93%) | 19.41 | 19.86 | 3.08M |
| 2024-11-01 | 19.43 | 19.52 | ↑$0.09 (0.46%) | 19.34 | 19.80 | 5.26M |
| 2024-10-31 | 19.84 | 19.35 | ↓$0.49 (-2.47%) | 19.29 | 20.00 | 9.23M |
| 2024-10-30 | 19.07 | 19.30 | ↑$0.23 (1.21%) | 18.43 | 20.02 | 6.70M |
| 2024-10-29 | 18.46 | 18.26 | ↓$0.20 (-1.08%) | 18.10 | 18.58 | 4.88M |
| 2024-10-28 | 18.47 | 18.54 | ↑$0.07 (0.38%) | 18.45 | 18.76 | 2.93M |
| 2024-10-25 | 18.62 | 18.38 | ↓$0.24 (-1.29%) | 18.28 | 18.76 | 3.57M |
| 2024-10-24 | 18.58 | 18.52 | ↓$0.06 (-0.32%) | 18.35 | 18.71 | 2.26M |
| 2024-10-23 | 18.60 | 18.55 | ↓$0.05 (-0.27%) | 18.28 | 18.75 | 2.52M |
| 2024-10-22 | 18.52 | 18.69 | ↑$0.17 (0.92%) | 18.29 | 18.73 | 4.78M |
| 2024-10-21 | 18.62 | 18.56 | ↓$0.06 (-0.32%) | 18.39 | 18.65 | 2.58M |
| 2024-10-18 | 18.35 | 18.67 | ↑$0.32 (1.74%) | 18.23 | 18.75 | 2.59M |
| 2024-10-17 | 18.26 | 18.34 | ↑$0.08 (0.44%) | 18.08 | 18.40 | 2.24M |
| 2024-10-16 | 17.82 | 18.19 | ↑$0.37 (2.08%) | 17.76 | 18.22 | 2.22M |
| 2024-10-15 | 17.70 | 17.58 | ↓$0.12 (-0.68%) | 17.50 | 17.85 | 1.56M |
| 2024-10-14 | 17.69 | 17.80 | ↑$0.11 (0.62%) | 17.58 | 17.82 | 1.03M |
| 2024-10-11 | 17.43 | 17.70 | ↑$0.27 (1.55%) | 17.43 | 17.74 | 1.38M |
| 2024-10-10 | 17.17 | 17.33 | ↑$0.16 (0.93%) | 17.08 | 17.41 | 2.27M |
Create an account or log in to view more rows.
$GTES Just buy and hold
$GTES let’s ride
$GTES it's going down??
$GTES this is my only green stonk!
I really like this stonk.
$GTES bag holders for life club
$GTES Bull flag forming?
$GTES had to buy calls
$GTES we want higher!!!
$GTES bought more
$GTES lets go!!