Gates Industrial Corp Plc (NY: GTES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	21.38	22.05	21.32	21.99	3,062,005	+0.60(+2.81%)
Nov 21, 2024	21.15	21.47	21.04	21.39	3,435,122	+0.30(+1.42%)
Nov 20, 2024	21.25	21.29	20.86	21.09	1,981,615	-0.19(-0.89%)
Nov 19, 2024	20.79	21.47	20.75	21.28	3,873,155	+0.21(+1.00%)
Nov 18, 2024	20.74	21.32	20.70	21.07	2,693,407	+0.29(+1.40%)
Nov 15, 2024	20.61	20.86	20.54	20.78	3,131,160	+0.04(+0.19%)
Nov 14, 2024	20.77	20.86	20.43	20.74	2,882,041	+0.08(+0.39%)
Nov 13, 2024	21.01	21.10	20.64	20.66	2,933,565	-0.23(-1.10%)
Nov 12, 2024	21.08	21.10	20.66	20.89	2,322,936	-0.27(-1.28%)
Nov 11, 2024	21.42	21.53	21.13	21.16	2,845,250	-0.11(-0.52%)
Nov 08, 2024	21.20	21.46	21.04	21.27	2,486,395	+0.00(+0.00%)
Nov 07, 2024	21.41	21.54	21.11	21.27	2,561,896	-0.08(-0.37%)
Nov 06, 2024	21.19	21.52	20.90	21.35	5,759,766	+1.11(+5.48%)
Nov 05, 2024	19.49	20.40	19.35	20.24	7,548,754	+0.61(+3.11%)
Nov 04, 2024	19.45	19.86	19.41	19.63	3,084,966	+0.11(+0.56%)
Nov 01, 2024	19.43	19.80	19.34	19.52	5,263,688	+0.17(+0.88%)
Oct 31, 2024	19.84	20.00	19.29	19.35	9,227,479	+0.05(+0.26%)
Oct 30, 2024	19.07	20.02	18.43	19.30	6,745,523	+1.04(+5.70%)
Oct 29, 2024	18.46	18.58	18.10	18.26	4,880,280	-0.28(-1.51%)
Oct 28, 2024	18.47	18.76	18.45	18.54	2,927,254	+0.16(+0.87%)
Oct 25, 2024	18.62	18.75	18.27	18.38	3,573,490	-0.14(-0.76%)
Oct 24, 2024	18.58	18.71	18.34	18.52	2,259,845	-0.03(-0.16%)
Oct 23, 2024	18.60	18.75	18.28	18.55	2,519,259	-0.14(-0.75%)
Oct 22, 2024	18.52	18.73	18.29	18.69	4,775,866	+0.13(+0.70%)
Oct 21, 2024	18.62	18.65	18.39	18.56	2,578,290	-0.11(-0.59%)
Oct 18, 2024	18.35	18.75	18.23	18.67	2,593,038	+0.33(+1.80%)
Oct 17, 2024	18.26	18.39	18.07	18.34	2,244,480	+0.15(+0.82%)
Oct 16, 2024	17.82	18.22	17.76	18.19	2,221,533	+0.61(+3.47%)
Oct 15, 2024	17.70	17.85	17.50	17.58	1,561,163	-0.22(-1.24%)
Oct 14, 2024	17.69	17.82	17.58	17.80	1,034,453	+0.10(+0.56%)
Oct 11, 2024	17.43	17.74	17.43	17.70	1,381,329	+0.37(+2.14%)
Oct 10, 2024	17.17	17.41	17.08	17.33	2,270,932	-0.10(-0.57%)
Oct 09, 2024	17.35	17.46	17.25	17.43	1,363,518	+0.13(+0.75%)
Oct 08, 2024	17.47	17.47	17.18	17.30	1,255,533	-0.17(-0.97%)
Oct 07, 2024	17.43	17.61	17.32	17.47	1,311,832	-0.04(-0.23%)
Oct 04, 2024	17.61	17.62	17.28	17.51	1,106,784	+0.20(+1.16%)
Oct 03, 2024	17.18	17.36	17.03	17.31	1,814,025	-0.01(-0.06%)
Oct 02, 2024	17.37	17.57	17.21	17.32	1,284,669	-0.09(-0.52%)
Oct 01, 2024	17.56	17.63	17.16	17.41	1,637,673	-0.14(-0.80%)
Sep 30, 2024	17.69	17.69	17.34	17.55	2,550,489	-0.29(-1.63%)
Sep 27, 2024	17.80	17.97	17.62	17.84	2,184,392	+0.15(+0.85%)
Sep 26, 2024	17.54	17.76	17.43	17.69	1,809,040	+0.41(+2.37%)
Sep 25, 2024	17.64	17.65	17.20	17.28	1,496,121	-0.32(-1.82%)
Sep 24, 2024	17.89	17.89	17.57	17.60	2,199,454	-0.16(-0.90%)
Sep 23, 2024	17.82	17.88	17.59	17.76	1,419,359	+0.04(+0.23%)
Sep 20, 2024	18.07	18.14	17.72	17.72	6,163,516	-0.41(-2.26%)
Sep 19, 2024	17.93	18.33	17.52	18.13	3,812,477	+0.69(+3.96%)
Sep 18, 2024	17.43	17.79	17.23	17.44	1,530,511	-0.01(-0.06%)
Sep 17, 2024	17.22	17.61	17.09	17.45	1,912,254	+0.30(+1.75%)
Sep 16, 2024	17.16	17.27	17.04	17.15	1,317,593	+0.08(+0.47%)
Sep 13, 2024	17.02	17.34	16.96	17.07	1,548,058	+0.14(+0.83%)
Sep 12, 2024	16.69	17.00	16.61	16.93	1,539,663	+0.24(+1.44%)
Sep 11, 2024	16.27	16.76	15.94	16.69	2,377,067	+0.34(+2.08%)
Sep 10, 2024	16.43	16.49	16.20	16.35	1,552,574	-0.05(-0.30%)
Sep 09, 2024	16.36	16.62	16.25	16.40	2,828,810	+0.08(+0.49%)
Sep 06, 2024	16.64	16.98	16.24	16.32	2,212,106	-0.35(-2.10%)
Sep 05, 2024	16.94	17.09	16.59	16.67	1,718,712	-0.25(-1.48%)
Sep 04, 2024	17.13	17.20	16.39	16.92	2,151,412	-0.31(-1.80%)