Quantcast

Historical Stock Prices

GTES 
$15.25
*  
0.09
0.59%
Get GTES Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading GTES now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 15.09 15.31 14.92 15.25 209,254
11/15/2018 14.89 15.22 14.86 15.16 155,436
11/14/2018 15.15 15.37 15 15.06 1,272,916
11/13/2018 14.63 15.04 14.45 14.91 289,167
11/12/2018 14.7 14.73 14.38 14.51 460,429
11/09/2018 15.15 15.36 14.66 14.79 257,960
11/08/2018 15.51 15.85 15.24 15.32 746,773
11/07/2018 14.59 15.59 14.51 15.5 645,385
11/06/2018 14.33 14.745 14.18 14.31 733,543
11/05/2018 15.02 15.02 14.05 14.35 476,168
11/02/2018 15.59 16.47 14.7 14.99 855,519
11/01/2018 15.05 15.465 15.0101 15.45 455,695
10/31/2018 14.73 15.18 14.73 15.05 412,175
10/30/2018 14.25 14.56 14.06 14.47 588,264
10/29/2018 14.74 14.85 14.08 14.25 461,505
10/26/2018 14.3 14.67 14.13 14.45 518,901
10/25/2018 14.46 14.7 14.43 14.48 228,454
10/24/2018 14.95 15.15 14.35 14.35 405,378
10/23/2018 14.9 15.205 14.75 15.02 563,662
10/22/2018 15.45 15.61 15.19 15.27 342,174
10/19/2018 15.8 16.1565 15.44 15.54 554,802
10/18/2018 16.49 16.63 15.75 15.76 700,649
10/17/2018 16.72 16.78 16.06 16.67 919,064
10/16/2018 16.21 16.82 16.09 16.75 503,151
10/15/2018 16.16 16.32 16 16.04 142,651
10/12/2018 16.71 16.77 16.03 16.27 415,981
10/11/2018 17.02 17.08 16.2901 16.37 434,208
10/10/2018 17.96 17.96 17.08 17.1 436,750
10/09/2018 18.5 18.65 17.975 18.14 556,727
10/08/2018 18.58 18.74 18.33 18.59 240,619
10/05/2018 18.78 18.87 18.49 18.65 414,615
10/04/2018 19.15 19.19 18.6031 18.7 262,461
10/03/2018 19.01 19.32 18.86 19.18 246,590
10/02/2018 19.13 19.15 18.77 18.94 281,876
10/01/2018 19.6 19.7921 19.02 19.11 352,233
09/28/2018 19.13 19.52 19.08 19.5 438,466
09/27/2018 19.23 19.42 19.015 19.11 354,206
09/26/2018 19.43 19.44 19 19.23 211,341
09/25/2018 19.58 19.65 19.29 19.45 296,518
09/24/2018 20.22 20.29 19.51 19.56 532,617
09/21/2018 19.76 20.28 19.63 20.21 800,554
09/20/2018 19.69 19.97 19.54 19.67 398,544
09/19/2018 19.45 19.75 19.41 19.56 149,962
09/18/2018 19.57 19.62 19.24 19.52 242,405
09/17/2018 19.22 19.62 19.22 19.52 248,083
09/14/2018 19.18 19.46 19.12 19.18 151,236
09/13/2018 19.35 19.47 19.12 19.27 323,743
09/12/2018 19.15 19.29 18.95 19.24 272,486
09/11/2018 19.3 19.39 18.82 19.19 370,646
09/10/2018 18.36 19.43 18.36 19.37 487,508
09/07/2018 18.38 18.57 18.25 18.3 140,562
09/06/2018 18.87 18.97 18.45 18.48 416,198
09/05/2018 18.32 19.04 18.32 18.82 491,347
09/04/2018 18.18 18.4 18.03 18.33 176,425
08/31/2018 18.14 18.34 18.08 18.23 176,987
08/30/2018 18.29 18.31 18.02 18.24 133,630
08/29/2018 18.21 18.37 17.96 18.25 108,861
08/28/2018 18.07 18.39 17.97 18.09 273,364
08/27/2018 17.69 18.15 17.62 18.06 192,855
08/24/2018 17.79 17.85 17.58 17.61 102,482
08/23/2018 18.08 18.08 17.5 17.7 292,050
08/22/2018 18.14 18.14 17.81 18 104,704
08/21/2018 18.21 18.28 17.94 18.09 272,754
08/20/2018 17.82 18.25 17.8 18.02 501,455
08/17/2018 17.51 17.77 17.49 17.77 111,633
08/16/2018 17.32 17.69 17.3 17.5 106,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio