Gates Industrial Corporation plc (GTES) Historical Stock Data
20.38 ↑0.15 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTES is down -0.26% a day on average. There have been 13 days where Gates Industrial Corporation plc closed green and 17 days where GTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.10 | 20.38 | ↑$0.28 (1.39%) | 20.10 | 20.78 | 5.02M |
| 2024-12-19 | 21.06 | 20.23 | ↓$0.83 (-3.94%) | 20.17 | 21.19 | 3.13M |
| 2024-12-18 | 21.90 | 20.83 | ↓$1.07 (-4.89%) | 20.80 | 22.01 | 2.73M |
| 2024-12-17 | 21.70 | 21.79 | ↑$0.09 (0.41%) | 21.67 | 21.96 | 3.47M |
| 2024-12-16 | 21.93 | 21.87 | ↓$0.06 (-0.27%) | 21.67 | 22.04 | 2.89M |
| 2024-12-13 | 22.14 | 21.99 | ↓$0.15 (-0.68%) | 21.93 | 22.26 | 2.49M |
| 2024-12-12 | 22.26 | 22.14 | ↓$0.12 (-0.54%) | 21.83 | 22.33 | 2.88M |
| 2024-12-11 | 22.48 | 22.22 | ↓$0.26 (-1.16%) | 22.09 | 22.48 | 3.04M |
| 2024-12-10 | 22.44 | 22.35 | ↓$0.09 (-0.40%) | 22.14 | 22.51 | 1.87M |
| 2024-12-09 | 22.96 | 22.37 | ↓$0.59 (-2.57%) | 22.35 | 23.04 | 2.35M |
| 2024-12-06 | 22.93 | 22.64 | ↓$0.29 (-1.26%) | 22.63 | 22.99 | 2.23M |
| 2024-12-05 | 23.10 | 22.93 | ↓$0.17 (-0.74%) | 22.83 | 23.34 | 3.41M |
| 2024-12-04 | 22.32 | 22.43 | ↑$0.11 (0.49%) | 22.16 | 22.56 | 3.29M |
| 2024-12-03 | 22.25 | 22.41 | ↑$0.16 (0.72%) | 22.13 | 22.53 | 2.41M |
| 2024-12-02 | 22.21 | 22.28 | ↑$0.07 (0.32%) | 22.07 | 22.48 | 2.02M |
| 2024-11-29 | 22.20 | 22.16 | ↓$0.04 (-0.18%) | 22.10 | 22.25 | 775.40K |
| 2024-11-27 | 22.16 | 22.12 | ↓$0.04 (-0.18%) | 22.08 | 22.44 | 2.06M |
| 2024-11-26 | 21.98 | 22.21 | ↑$0.23 (1.05%) | 21.59 | 22.22 | 3.01M |
| 2024-11-25 | 22.12 | 22.14 | ↑$0.02 (0.09%) | 22.07 | 22.31 | 3.31M |
| 2024-11-22 | 21.38 | 21.99 | ↑$0.61 (2.85%) | 21.32 | 22.05 | 3.06M |
| 2024-11-21 | 21.15 | 21.39 | ↑$0.24 (1.13%) | 21.04 | 21.47 | 3.44M |
| 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 |
Create an account or log in to view more rows.
$GTES love this stock!!!!
$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