Gates Industrial Corporation PLC (GTES)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 3.05118110236 | 20.32 | 20.96 | 19.77 | 2699585 | 20.23434541 | CS |
| 4 | 0.33 | 1.60116448326 | 20.61 | 21.14 | 19.48 | 2004525 | 20.38614154 | CS |
| 12 | 2.48 | 13.4344528711 | 18.46 | 23.34 | 18.1 | 2952318 | 20.84705024 | CS |
| 26 | 3.57 | 20.5526770294 | 17.37 | 23.34 | 15.81 | 2834044 | 19.06687702 | CS |
| 52 | 7.81 | 59.4821020564 | 13.13 | 23.34 | 12.405 | 3012964 | 17.59529214 | CS |
| 156 | 5.45 | 35.1839896708 | 15.49 | 23.34 | 9.4 | 1765937 | 15.35756932 | CS |
| 260 | 7.86 | 60.0917431193 | 13.08 | 23.34 | 5.42 | 1270364 | 15.30281486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 20.94 | 0.45 | 2.20 | 20.6 | 21.005 | 20.53 | 1907026 |
| 1737157200 | 20.49 | 0.19 | 0.94 | 20.38 | 20.565 | 20.155 | 1637575 |
| 1737070800 | 20.3 | 0.32 | 1.60 | 20.03 | 20.355 | 19.98 | 2928576 |
| 1736984400 | 19.98 | -0.4 | -1.96 | 20.81 | 20.85 | 19.77 | 3796687 |
| 1736898000 | 20.38 | 0.1 | 0.49 | 20.32 | 20.555 | 20.19 | 2435501 |
| 1736811600 | 20.28 | 0.54 | 2.74 | 19.48 | 20.3 | 19.48 | 2522049 |
| 1736552400 | 19.74 | -0.37 | -1.84 | 19.84 | 19.93 | 19.65 | 2091335 |
| 1736379600 | 20.11 | -0.44 | -2.14 | 20.32 | 20.4 | 20.08 | 2670561 |
| 1736293200 | 20.55 | -0.26 | -1.25 | 20.86 | 21.02 | 20.45 | 1968133 |
| 1736206800 | 20.81 | 0.05 | 0.24 | 20.91 | 21.14 | 20.745 | 2528226 |
| 1735947600 | 20.76 | 0.34 | 1.67 | 20.47 | 20.765 | 20.26 | 2241666 |
| 1735861200 | 20.42 | -0.15 | -0.73 | 20.65 | 20.8 | 20.345 | 1495258 |
| 1735688400 | 20.57 | 0.17 | 0.83 | 20.45 | 20.67 | 20.39 | 1491307 |
| 1735602000 | 20.4 | -0.27 | -1.31 | 20.54 | 20.65 | 20.245 | 1194122 |
| 1735342800 | 20.67 | -0.35 | -1.67 | 20.885 | 20.9899 | 20.53 | 1031089 |
| 1735256400 | 21.02 | 0.19 | 0.91 | 20.76 | 21.03 | 20.68 | 1326206 |
| 1735077840 | 20.83 | 0.21 | 1.02 | 20.61 | 20.85 | 20.47 | 645345 |
| 1734997200 | 20.62 | 0.24 | 1.18 | 20.29 | 20.635 | 20.22 | 1247343 |
| 1734738000 | 20.38 | 0.15 | 0.74 | 20.14 | 20.78 | 20.14 | 4988491 |
| 1734651600 | 20.23 | -0.6 | -2.88 | 21 | 21.19 | 20.17 | 3121451 |
| 1734565200 | 20.83 | -0.96 | -4.41 | 21.81 | 21.98 | 20.795 | 2718181 |
| 1734478800 | 21.79 | -0.08 | -0.37 | 21.67 | 21.955 | 21.67 | 3466557 |
| 1734392400 | 21.87 | -0.12 | -0.55 | 21.83 | 22.03 | 21.67 | 2977548 |
| 1734133200 | 21.99 | -0.15 | -0.68 | 22.13 | 22.26 | 21.925 | 2486227 |
| 1734046800 | 22.14 | -0.08 | -0.36 | 22.26 | 22.26 | 21.83 | 2841050 |
| 1733960400 | 22.22 | -0.13 | -0.58 | 22.37 | 22.475 | 22.09 | 3017998 |
| 1733874000 | 22.35 | -0.02 | -0.09 | 22.46 | 22.505 | 22.14 | 1860443 |
| 1733787600 | 22.37 | -0.27 | -1.19 | 22.94 | 23.04 | 22.345 | 2323850 |
| 1733528400 | 22.64 | -0.29 | -1.26 | 22.89 | 22.97 | 22.63 | 2214002 |
| 1733442000 | 22.93 | 0.5 | 2.23 | 23.005 | 23.34 | 22.825 | 3424651 |
| 1733355600 | 22.43 | 0.02 | 0.09 | 22.35 | 22.56 | 22.16 | 3275403 |
| 1733269200 | 22.41 | 0.13 | 0.58 | 22.355 | 22.53 | 22.16 | 2392529 |
| 1733182800 | 22.28 | 0.12 | 0.54 | 22.21 | 22.48 | 22.07 | 2008847 |
| 1732917840 | 22.16 | 0.04 | 0.18 | 22.21 | 22.2485 | 22.095 | 769784 |
| 1732750800 | 22.12 | -0.09 | -0.41 | 22.16 | 22.435 | 22.09 | 2055781 |
| 1732664400 | 22.21 | 0.07 | 0.32 | 22.01 | 22.21 | 21.59 | 2973654 |
| 1732578000 | 22.14 | 0.15 | 0.68 | 22.12 | 22.31 | 22.065 | 3304739 |
| 1732318800 | 21.99 | 0.6 | 2.81 | 21.535 | 22.05 | 21.535 | 3046636 |
| 1732232400 | 21.39 | 0.3 | 1.42 | 21.13 | 21.47 | 21.035 | 3431602 |
| 1732146000 | 21.09 | -0.19 | -0.89 | 21.255 | 21.29 | 20.86 | 1970105 |
| 1732059600 | 21.28 | 0.21 | 1.00 | 20.895 | 21.47 | 20.88 | 3855151 |
| 1731973200 | 21.07 | 0.29 | 1.40 | 20.75 | 21.32 | 20.75 | 2683520 |
| 1731714000 | 20.78 | 0.04 | 0.19 | 20.695 | 20.86 | 20.54 | 3124145 |
| 1731627600 | 20.74 | 0.08 | 0.39 | 20.78 | 20.86 | 20.425 | 2870654 |
| 1731541200 | 20.66 | -0.23 | -1.10 | 20.97 | 21.1 | 20.64 | 2914860 |
| 1731454800 | 20.89 | -0.27 | -1.28 | 21.08 | 21.1 | 20.66 | 2322152 |
| 1731368400 | 21.16 | -0.11 | -0.52 | 21.42 | 21.53 | 21.13 | 2842941 |
| 1731109200 | 21.27 | 0 | 0.00 | 21.23 | 21.46 | 21.04 | 2477071 |
| 1731022800 | 21.27 | -0.08 | -0.37 | 21.38 | 21.54 | 21.11 | 2547784 |
| 1730936400 | 21.35 | 1.11 | 5.48 | 21.27 | 21.52 | 20.9 | 5614076 |
| 1730850000 | 20.24 | 0.61 | 3.11 | 19.43 | 20.4 | 19.43 | 7458191 |
| 1730763600 | 19.63 | 0.11 | 0.56 | 19.45 | 19.86 | 19.41 | 3077588 |
| 1730500800 | 19.52 | 0.17 | 0.88 | 19.43 | 19.795 | 19.34 | 5247560 |
| 1730414400 | 19.35 | 0.05 | 0.26 | 19.92 | 20 | 19.29 | 8944415 |
| 1730328000 | 19.3 | 1.04 | 5.70 | 18.63 | 20.015 | 18.43 | 6692825 |
| 1730241600 | 18.26 | -0.28 | -1.51 | 18.27 | 18.5799 | 18.1 | 4851411 |
| 1730155200 | 18.54 | 0.16 | 0.87 | 18.47 | 18.76 | 18.455 | 2923397 |
| 1729896000 | 18.38 | -0.14 | -0.76 | 18.62 | 18.755 | 18.275 | 3573490 |
| 1729809600 | 18.52 | -0.03 | -0.16 | 18.58 | 18.68 | 18.345 | 2255417 |
| 1729723200 | 18.55 | -0.14 | -0.75 | 18.6 | 18.75 | 18.28 | 2516936 |
| 1729636800 | 18.69 | 0.13 | 0.70 | 18.52 | 18.725 | 18.2925 | 4767811 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
