Quantcast

Historical Stock Prices

GTES 
$15.1
*  
0.02
0.13%
Get GTES Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 15.2 15.43 15.09 15.1 221,019
01/17/2019 14.76 15.14 14.71 15.08 194,803
01/16/2019 14.28 14.87 14.18 14.78 1,421,608
01/15/2019 14.57 14.6444 14.185 14.27 221,657
01/14/2019 14.47 14.66 14.34 14.59 244,398
01/11/2019 14.53 14.74 14.49 14.66 372,885
01/10/2019 14.48 14.75 14.48 14.71 217,599
01/09/2019 14.26 14.83 14.09 14.72 330,854
01/08/2019 13.98 14.18 13.91 14.12 287,612
01/07/2019 13.48 13.8807 13.22 13.72 198,670
01/04/2019 13.32 13.55 13.16 13.45 234,208
01/03/2019 13.37 13.43 13.01 13.05 333,332
01/02/2019 12.96 13.49 12.72 13.47 231,229
12/31/2018 13.18 13.5 13.06 13.24 226,550
12/28/2018 13.33 13.45 13.1 13.18 374,680
12/27/2018 12.51 13.3 12.51 13.29 350,125
12/26/2018 12.7 12.84 12.195 12.83 335,024
12/24/2018 12.55 12.82 12.325 12.58 194,945
12/21/2018 12.96 13.01 12.62 12.67 877,109
12/20/2018 12.75 13.1 12.75 12.96 971,830
12/19/2018 13.41 13.69 12.75 12.91 578,640
12/18/2018 13.23 13.675 13.19 13.43 663,924
12/17/2018 13.84 14.02 13.235 13.34 413,727
12/14/2018 13.94 14.315 13.82 13.97 575,395
12/13/2018 14.07 14.17 13.96 14.09 903,331
12/12/2018 14.27 14.35 13.97 14.02 171,299
12/11/2018 14.4 14.4 13.89 14 298,889
12/10/2018 13.87 14.22 13.82 14.1 281,319
12/07/2018 14.01 14.45 13.73 13.96 478,252
12/06/2018 13.61 14.05 13.31 14.02 664,158
12/04/2018 14.72 14.72 13.87 13.92 1,493,593
12/03/2018 15.32 15.32 14.7 14.77 479,507
11/30/2018 14.38 14.73 14.27 14.73 307,384
11/29/2018 14.64 14.64 14.32 14.38 515,704
11/28/2018 14.21 14.61 14.13 14.61 616,641
11/27/2018 14.44 14.47 14.14 14.19 296,029
11/26/2018 14.64 14.75 14.26 14.54 311,472
11/23/2018 14.38 14.56 14.07 14.46 72,340
11/21/2018 14.29 14.76 14.29 14.44 377,113
11/20/2018 14.8 14.87 14.01 14.15 2,854,516
11/19/2018 15.13 15.18 14.7 14.8 428,295
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
*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