Quantcast

Gates Industrial Corporation plc Ordinary Shares Historical Stock Prices

GTES 
$19.6
*  
0.08
0.41%
Get GTES Alerts
*Delayed - data as of Sep. 18, 2018 15:19 ET  -  Find a broker to begin trading GTES now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    GTES Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
15:19 19.58 19.62 19.24 19.60 192,804
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
08/15/2018 17.6 17.6 17.25 17.27 176,919
08/14/2018 17.65 17.75 17.53 17.69 102,566
08/13/2018 17.82 17.85 17.45 17.49 176,168
08/10/2018 17.83 17.91 17.4 17.7 172,307
08/09/2018 17.57 18.01 17.555 17.98 355,483
08/08/2018 17.96 17.96 17.59 17.62 231,159
08/07/2018 18.18 18.3 17.8791 17.96 358,614
08/06/2018 17.93 18.36 17.69 18 859,659
08/03/2018 17.79 18.05 17.2 17.79 924,480
08/02/2018 16 18.22 15.95 17.99 2,757,040
08/01/2018 15.48 15.59 15.08 15.23 927,602
07/31/2018 15.36 15.615 15.34 15.57 575,415
07/30/2018 15.24 15.6 15.24 15.39 575,881
07/27/2018 15.35 15.42 15.18 15.2 288,062
07/26/2018 15.4 15.71 15.34 15.35 315,206
07/25/2018 15.4 15.5225 15.32 15.45 331,304
07/24/2018 15.15 15.45 15.04 15.31 469,280
07/23/2018 15.44 15.475 14.95 14.99 364,037
07/20/2018 15.39 15.54 15.32 15.44 222,794
07/19/2018 15.4 15.58 15.33 15.5 297,024
07/18/2018 15.25 15.49 15.11 15.39 418,381
07/17/2018 15.26 15.41 15.2 15.27 215,024
07/16/2018 15.84 15.84 15.25 15.37 299,224
07/13/2018 15.82 15.96 15.73 15.78 345,438
07/12/2018 15.93 16 15.79 15.85 493,182
07/11/2018 15.8 16 15.73 15.88 424,754
07/10/2018 16.1 16.22 15.84 16.02 649,517
07/09/2018 16.13 16.27 15.94 16.14 384,014
07/06/2018 16.09 16.25 15.87 16 343,415
07/05/2018 16.16 16.28 15.95 16.14 458,117
07/03/2018 16.08 16.32 15.91 16.02 513,194
07/02/2018 16.16 16.22 15.89 16.08 441,264
06/29/2018 16.4 16.53 16.07 16.27 644,057
06/28/2018 16.4 16.48 15.81 16.36 503,572
06/27/2018 16.33 16.6898 16.15 16.36 552,893
06/26/2018 15.84 16.31 15.73 16.27 1,056,324
06/25/2018 15.8 15.9 15.605 15.8 741,567
06/22/2018 15.83 15.985 15.735 15.91 989,258
06/21/2018 15.59 15.855 15.4 15.76 679,932
06/20/2018 15.47 15.79 15.47 15.68 296,856
06/19/2018 15.78 15.83 15.4 15.45 743,566
06/18/2018 15.69 15.97 15.565 15.94 387,467
*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