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 | -2.92 | -13.3577310156 | 21.86 | 21.92 | 18.5 | 4069853 | 19.82753547 | CS |
| 4 | -3.71 | -16.3796909492 | 22.65 | 23.85 | 18.5 | 2908765 | 21.4056266 | CS |
| 12 | -2.99 | -13.6342909257 | 21.93 | 23.85 | 18.5 | 2534878 | 21.0933275 | CS |
| 26 | 2.51 | 15.2769324407 | 16.43 | 23.85 | 15.935 | 2653347 | 20.29062095 | CS |
| 52 | 2.83 | 17.5667287399 | 16.11 | 23.85 | 15.14 | 3025572 | 18.49147196 | CS |
| 156 | 3.52 | 22.8274967575 | 15.42 | 23.85 | 9.4 | 1849763 | 15.73126727 | CS |
| 260 | 9.72 | 105.422993492 | 9.22 | 23.85 | 5.42 | 1330342 | 15.63937584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.84 | -0.11 | -0.55 | 19.85 | 20.01 | 19 | 3506310 |
| 1741304400 | 19.95 | -0.39 | -1.92 | 20.04 | 20.57 | 19.755 | 2501200 |
| 1741218000 | 20.34 | 0.98 | 5.06 | 19.67 | 20.39 | 19.46 | 3885333 |
| 1741131600 | 19.36 | -0.64 | -3.20 | 19.56 | 19.765 | 18.5 | 6475735 |
| 1741045200 | 20 | -1.64 | -7.58 | 21.86 | 21.92 | 19.88 | 3980689 |
| 1740786000 | 21.64 | 0.34 | 1.60 | 21.22 | 21.675 | 21.1 | 2356689 |
| 1740699600 | 21.3 | -0.1 | -0.47 | 21.42 | 21.87 | 21.235 | 3066303 |
| 1740613200 | 21.4 | -0.02 | -0.09 | 21.56 | 21.94 | 21.4 | 1520502 |
| 1740526800 | 21.42 | -0.39 | -1.79 | 21.78 | 22.15 | 21.35 | 2405723 |
| 1740440400 | 21.81 | -0.44 | -1.98 | 22.3 | 22.46 | 21.8 | 3639917 |
| 1740181200 | 22.25 | -1.06 | -4.55 | 23.46 | 23.56 | 21.92 | 2547247 |
| 1740094800 | 23.31 | -0.2 | -0.85 | 23.42 | 23.77 | 23.16 | 2585997 |
| 1740008400 | 23.51 | 0.21 | 0.90 | 23 | 23.85 | 22.99 | 3184044 |
| 1739922000 | 23.3 | 0.65 | 2.87 | 22.76 | 23.405 | 22.66 | 3213023 |
| 1739576400 | 22.65 | 0.47 | 2.12 | 22.4 | 22.695 | 22.155 | 1726461 |
| 1739490000 | 22.18 | -0.01 | -0.05 | 22.25 | 22.338 | 21.835 | 1435448 |
| 1739403600 | 22.19 | -0.19 | -0.85 | 21.95 | 22.265 | 21.945 | 1821606 |
| 1739317200 | 22.38 | -0.19 | -0.84 | 22.63 | 22.63 | 22.025 | 2468540 |
| 1739230800 | 22.57 | 0 | 0.00 | 22.65 | 22.735 | 21.96 | 2945772 |
| 1738971600 | 22.57 | -0.65 | -2.80 | 23.03 | 23.24 | 22.385 | 4024351 |
| 1738885200 | 23.22 | 2.45 | 11.80 | 20.98 | 23.24 | 20.89 | 6240531 |
| 1738798800 | 20.77 | 0.27 | 1.32 | 20.6 | 20.97 | 20.42 | 3308425 |
| 1738712400 | 20.5 | 0.25 | 1.23 | 20.21 | 20.725 | 20.21 | 2299652 |
| 1738626000 | 20.25 | -0.44 | -2.13 | 20.07 | 20.36 | 19.87 | 1618537 |
| 1738366800 | 20.69 | -0.13 | -0.62 | 20.83 | 20.895 | 20.53 | 1845386 |
| 1738280400 | 20.82 | 0.64 | 3.17 | 20.46 | 21 | 20.39 | 2219385 |
| 1738194000 | 20.18 | -0.07 | -0.35 | 20.22 | 20.45 | 20.05 | 1038709 |
| 1738107600 | 20.25 | 0.23 | 1.15 | 19.99 | 20.305 | 19.88 | 1757891 |
| 1738021200 | 20.02 | -0.76 | -3.66 | 20.54 | 20.65 | 19.94 | 1507844 |
| 1737762000 | 20.78 | 0.26 | 1.27 | 20.79 | 20.93 | 20.69 | 1376245 |
| 1737675600 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1737589200 | 20.52 | -0.42 | -2.01 | 20.98 | 20.98 | 20.48 | 1783856 |
| 1737502800 | 20.94 | 0.45 | 2.20 | 20.56 | 21.005 | 20.53 | 1919510 |
| 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 | 19.9 | 19.935 | 19.65 | 2104797 |
| 1736379600 | 20.11 | -0.44 | -2.14 | 20.35 | 20.4 | 20.08 | 2674144 |
| 1736293200 | 20.55 | -0.26 | -1.25 | 20.87 | 21.02 | 20.45 | 1974233 |
| 1736206800 | 20.81 | 0.05 | 0.24 | 20.81 | 21.14 | 20.745 | 2535790 |
| 1735947600 | 20.76 | 0.34 | 1.67 | 20.45 | 20.765 | 20.26 | 2257724 |
| 1735861200 | 20.42 | -0.15 | -0.73 | 20.69 | 20.8 | 20.345 | 1511849 |
| 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 | 1195290 |
| 1735342800 | 20.67 | -0.35 | -1.67 | 20.83 | 20.9899 | 20.53 | 1035330 |
| 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 | 1247383 |
| 1734738000 | 20.38 | 0.15 | 0.74 | 20.1 | 20.78 | 20.1 | 5017648 |
| 1734651600 | 20.23 | -0.6 | -2.88 | 21.06 | 21.19 | 20.17 | 3132067 |
| 1734565200 | 20.83 | -0.96 | -4.41 | 21.9 | 22.01 | 20.795 | 2734887 |
| 1734478800 | 21.79 | -0.08 | -0.37 | 21.7 | 21.955 | 21.67 | 3473037 |
| 1734392400 | 21.87 | -0.12 | -0.55 | 21.93 | 22.035 | 21.67 | 2999142 |
| 1734133200 | 21.99 | -0.15 | -0.68 | 22.14 | 22.26 | 21.925 | 2493336 |
| 1734046800 | 22.14 | -0.08 | -0.36 | 22.26 | 22.33 | 21.83 | 2879532 |
| 1733960400 | 22.22 | -0.13 | -0.58 | 22.48 | 22.48 | 22.09 | 3040518 |
| 1733874000 | 22.35 | -0.02 | -0.09 | 22.44 | 22.505 | 22.14 | 1866471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
