Home

Gates Industrial Corporation plc Ordinary Shares (GTES)

26.05
+0.63 (2.48%)
NYSE · Last Trade: Oct 23rd, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gates Industrial Corporation plc Ordinary Shares (GTES)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202525.6126.1125.4726.051,240,99126.05
10/22/202526.0126.0625.3925.421,259,45325.42
10/21/202525.8426.2625.6426.031,805,96926.03
10/20/202526.0326.2625.9425.991,075,51625.99
10/17/202525.6425.9525.5125.931,694,88925.93
10/16/202525.9926.2325.6925.882,952,00625.88
10/15/202525.2525.8625.1225.753,469,11425.75
10/14/202524.1725.2324.0524.911,416,40124.91
10/13/202524.9825.4124.5524.591,495,14024.59
10/10/202525.3325.9124.4324.451,468,80424.45
10/09/202525.6125.6124.9925.291,209,09725.29
10/08/202525.4325.9125.5425.541,512,59825.54
10/07/202525.6525.6825.2425.391,465,12425.39
10/06/202525.9726.0325.5125.511,826,07825.51
10/03/202525.8326.1325.6825.741,730,58025.74
10/02/202525.2925.8225.2925.751,697,75825.75
10/01/202524.5325.3324.5325.211,690,56725.21
9/30/202524.8824.9624.5224.821,574,94824.82
9/29/202525.0925.2624.7024.811,773,74724.81
9/26/202524.5924.9524.4724.902,015,75824.90
9/25/202524.0424.5323.8624.482,039,27424.48
9/24/202525.3625.3924.1724.342,597,06324.34
9/23/202525.6526.0925.2525.392,203,19925.39
9/22/202525.1825.6424.8825.571,971,22225.57
9/19/202525.8626.0325.2825.297,977,68425.29
9/18/202525.4225.9725.2425.862,938,36425.86
9/17/202525.2525.8024.9225.182,725,17825.18
9/16/202525.4725.5725.1025.261,429,80825.26
9/15/202525.6325.8425.3925.511,491,17225.51
9/12/202525.9926.1825.5925.621,921,05125.62
9/11/202525.3926.0725.3426.052,119,32226.05
9/10/202525.3225.8425.2525.301,738,38225.30
9/09/202525.4525.6225.1025.171,806,23125.17
9/08/202526.0026.0425.4225.552,166,80325.55
9/05/202526.0826.4225.5425.931,954,30925.93
9/04/202525.4425.9725.3225.932,398,64425.93
9/03/202525.1125.3924.9325.381,832,58525.38
9/02/202525.1225.3124.7725.062,622,85425.06
8/29/202526.1426.1925.3925.561,500,06825.56
8/28/202526.0826.3326.0326.141,860,75226.14
8/27/202525.9226.1725.8825.981,673,62125.98
8/26/202525.6125.9025.4525.891,828,99325.89
8/25/202525.6025.9625.4225.591,800,40825.59
8/22/202524.4725.4324.3425.231,902,70825.23
8/21/202524.0024.4023.9024.291,351,18024.29
8/20/202524.3824.4423.9524.072,378,62824.07
8/19/202524.5424.7424.3124.51903,40724.51
8/18/202524.0424.7124.0424.451,617,43824.45
8/15/202524.4224.4924.0424.101,306,51524.10
8/14/202525.0025.0024.3724.521,834,75624.52
8/13/202524.6325.3724.4825.332,434,14025.33
8/12/202523.7824.4623.7824.451,371,98124.45
8/11/202523.7923.8623.5123.682,066,88423.68
8/08/202524.0824.1123.6123.631,529,36023.63
8/07/202524.4824.4823.7523.881,994,45123.88
8/06/202524.1524.2123.8824.142,337,84324.14
8/05/202524.6824.7423.6424.222,010,20724.22
8/04/202524.6624.8324.4724.642,405,46924.64
8/01/202524.1924.4823.8524.342,049,64124.34
7/31/202525.4625.6024.6724.802,810,74224.80
7/30/202524.5025.6624.0225.074,047,42525.07
7/29/202525.3225.4524.5524.763,850,25924.76
7/28/202525.3625.4025.1425.261,874,77825.26
7/25/202525.0925.3224.8625.311,149,14325.31
7/24/202524.9425.0524.7324.961,550,79324.96