Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Gates Industrial Corporation plc (GTES)

Compare
18.57
+0.16
+(0.87%)
At close: April 1 at 4:00:02 PM EDT
18.40
-0.17
(-0.92%)
After hours: April 1 at 5:49:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202518.2818.7018.1118.5718.572,210,076
Mar 31, 202518.1018.5417.7218.4118.412,256,900
Mar 28, 202519.1419.3118.3418.4218.421,993,500
Mar 27, 202519.6819.7219.2219.3319.332,146,800
Mar 26, 202520.0520.3519.7419.7519.751,950,100
Mar 25, 202520.1720.4120.0320.0720.072,031,200
Mar 24, 202519.8020.1119.7520.0420.041,477,800
Mar 21, 202519.4119.7519.2519.3619.364,046,300
Mar 20, 202519.2919.8019.2319.6619.662,360,800
Mar 19, 202519.2919.8519.1919.6019.604,653,600
Mar 18, 202519.3419.4819.0819.3119.314,065,300
Mar 17, 202519.6320.0019.5319.5519.553,628,700
Mar 14, 202519.2119.7219.0919.6719.672,478,800
Mar 13, 202519.1919.2718.6318.8018.802,301,400
Mar 12, 202520.0320.3719.2219.2619.265,438,500
Mar 11, 202518.9619.7918.8619.4919.493,279,700
Mar 10, 202519.1819.4818.6318.9418.943,216,400
Mar 7, 202519.8520.0119.0019.8419.843,506,300
Mar 6, 202520.0420.5719.7519.9519.952,520,800
Mar 5, 202519.6720.3919.4620.3420.343,885,300
Mar 4, 202519.5619.7618.5019.3619.366,475,700
Mar 3, 202521.8621.9219.8820.0020.003,980,700
Feb 28, 202521.2221.6721.1021.6421.642,357,700
Feb 27, 202521.4221.8721.2421.3021.303,066,300
Feb 26, 202521.5621.9421.4021.4021.401,520,500
Feb 25, 202521.7822.1521.3521.4221.422,405,700
Feb 24, 202522.3022.4621.8021.8121.813,639,900
Feb 21, 202523.4623.5621.9222.2522.252,547,200
Feb 20, 202523.4223.7723.1623.3123.312,586,000
Feb 19, 202523.0023.8522.9923.5123.513,184,400
Feb 18, 202522.7623.4122.6623.3023.303,213,000
Feb 14, 202522.4022.6922.1622.6522.651,726,500
Feb 13, 202522.2522.3421.8322.1822.181,435,400
Feb 12, 202521.9522.2621.9422.1922.191,821,600
Feb 11, 202522.6322.6322.0222.3822.382,468,500
Feb 10, 202522.6522.7421.9622.5722.572,963,700
Feb 7, 202523.0323.2422.3922.5722.574,024,500
Feb 6, 202520.9823.2420.8923.2223.226,240,800
Feb 5, 202520.6020.9720.4220.7720.773,310,300
Feb 4, 202520.2120.7320.2120.5020.502,299,700
Feb 3, 202520.0720.3619.8720.2520.251,618,700
Jan 31, 202520.8320.9020.5320.6920.691,845,500
Jan 30, 202520.4621.0020.3920.8220.822,237,800
Jan 29, 202520.2220.4520.0520.1820.181,038,700
Jan 28, 202519.9920.3119.8820.2520.251,759,800
Jan 27, 202520.5420.6519.9420.0220.021,516,500
Jan 24, 202520.7920.9320.6920.7820.781,376,200
Jan 23, 202520.5020.8720.3920.7820.781,148,900
Jan 22, 202520.9820.9820.4820.5220.521,807,700
Jan 21, 202520.5621.0020.5320.9420.941,931,500
Jan 17, 202520.3820.5720.1620.4920.491,637,600
Jan 16, 202520.0320.3519.9820.3020.302,928,600
Jan 15, 202520.8120.8519.7719.9819.983,796,700
Jan 14, 202520.3220.5620.1920.3820.382,435,500
Jan 13, 202519.4820.3119.4820.2820.282,522,000
Jan 10, 202519.9019.9319.6519.7419.742,057,600
Jan 8, 202520.3520.4020.0820.1120.112,674,100
Jan 7, 202520.8721.0220.4520.5520.551,974,200
Jan 6, 202520.8121.1420.7520.8120.812,536,600
Jan 3, 202520.4520.7620.2620.7620.762,257,700
Jan 2, 202520.6920.8020.3420.4220.421,511,800
Dec 31, 202420.4520.6720.3920.5720.571,495,300
Dec 30, 202420.5420.6520.2520.4020.401,195,300
Dec 27, 202420.8320.9920.5320.6720.671,035,300
Dec 26, 202420.7621.0320.6821.0221.021,326,200
Dec 24, 202420.6120.8520.4720.8320.83645,300
Dec 23, 202420.2920.6420.2220.6220.621,247,400
Dec 20, 202420.1020.7820.1020.3820.385,017,600
Dec 19, 202421.0621.1920.1720.2320.233,132,100
Dec 18, 202421.9022.0120.8020.8320.832,734,900
Dec 17, 202421.7021.9521.6721.7921.793,473,000
Dec 16, 202421.9322.0321.6721.8721.872,886,300
Dec 13, 202422.1422.2621.9221.9921.992,493,300
Dec 12, 202422.2622.3321.8322.1422.142,879,500
Dec 11, 202422.4822.4822.0922.2222.223,040,500
Dec 10, 202422.4422.5022.1422.3522.351,866,500
Dec 9, 202422.9623.0422.3422.3722.372,352,300
Dec 6, 202422.9322.9922.6322.6422.642,228,500
Dec 5, 202423.1023.3422.8322.9322.933,413,900
Dec 4, 202422.3222.5622.1622.4322.433,287,200
Dec 3, 202422.2522.5322.1322.4122.412,406,100
Dec 2, 202422.2122.4822.0722.2822.282,019,900
Nov 29, 202422.2022.2522.0922.1622.16775,400
Nov 27, 202422.1622.4322.0822.1222.122,056,900
Nov 26, 202421.9822.2221.5922.2122.213,007,100
Nov 25, 202422.1222.3122.0722.1422.143,308,500
Nov 22, 202421.3822.0521.3221.9921.993,062,000
Nov 21, 202421.1521.4721.0321.3921.393,435,100
Nov 20, 202421.2521.2920.8621.0921.091,981,600
Nov 19, 202420.7921.4720.7521.2821.283,873,200
Nov 18, 202420.7421.3220.7021.0721.072,693,400
Nov 15, 202420.6120.8620.5420.7820.783,131,200
Nov 14, 202420.7720.8620.4220.7420.742,882,000
Nov 13, 202421.0121.1020.6420.6620.662,933,600
Nov 12, 202421.0821.1020.6620.8920.892,322,900
Nov 11, 202421.4221.5321.1321.1621.162,845,300
Nov 8, 202421.2021.4621.0421.2721.272,486,400
Nov 7, 202421.4121.5421.1121.2721.272,561,900
Nov 6, 202421.1921.5220.9021.3521.355,759,800
Nov 5, 202419.4920.4019.3520.2420.247,548,800
Nov 4, 202419.4519.8619.4119.6319.633,085,000
Nov 1, 202419.4319.8019.3419.5219.525,263,700
Oct 31, 202419.8420.0019.2919.3519.359,227,500
Oct 30, 202419.0720.0118.4319.3019.306,696,000
Oct 29, 202418.4618.5818.1018.2618.264,880,300
Oct 28, 202418.4718.7618.4518.5418.542,927,300
Oct 25, 202418.6218.7518.2718.3818.383,573,500
Oct 24, 202418.5818.7118.3418.5218.522,259,800
Oct 23, 202418.6018.7518.2818.5518.552,519,300
Oct 22, 202418.5218.7318.2918.6918.694,775,800
Oct 21, 202418.6218.6518.3918.5618.562,578,300
Oct 18, 202418.3518.7518.2318.6718.672,593,000
Oct 17, 202418.2618.4018.0818.3418.342,244,500
Oct 16, 202417.8218.2217.7618.1918.192,221,500
Oct 15, 202417.7017.8517.5017.5817.581,561,200
Oct 14, 202417.6917.8217.5817.8017.801,034,500
Oct 11, 202417.4317.7417.4317.7017.701,381,300
Oct 10, 202417.1717.4117.0817.3317.332,270,900
Oct 9, 202417.3517.4617.2517.4317.431,363,500
Oct 8, 202417.4717.4717.1817.3017.301,255,500
Oct 7, 202417.4317.6017.3317.4717.471,311,800
Oct 4, 202417.6117.6217.2817.5117.511,106,800
Oct 3, 202417.1817.3617.0317.3117.311,814,000
Oct 2, 202417.3717.5717.2117.3217.321,284,700
Oct 1, 202417.5617.6317.1617.4117.411,637,700
Sep 30, 202417.6917.6917.3417.5517.552,550,500
Sep 27, 202417.8017.9717.6217.8417.842,184,400
Sep 26, 202417.5417.7617.4317.6917.691,809,000
Sep 25, 202417.6417.6517.1917.2817.281,496,100
Sep 24, 202417.8917.8917.5717.6017.602,199,500
Sep 23, 202417.8217.8817.5917.7617.761,419,400
Sep 20, 202418.0718.1417.7217.7217.726,163,500
Sep 19, 202417.9318.3317.5218.1318.133,812,500
Sep 18, 202417.4317.7917.2417.4417.441,530,500
Sep 17, 202417.2217.6017.0917.4517.451,912,300
Sep 16, 202417.1617.2717.0417.1517.151,317,600
Sep 13, 202417.0217.3316.9717.0717.071,548,100
Sep 12, 202416.6917.0016.6116.9316.931,539,700
Sep 11, 202416.2716.7615.9416.6916.692,377,100
Sep 10, 202416.4316.4916.2016.3516.351,552,600
Sep 9, 202416.3616.6316.2516.4016.402,828,800
Sep 6, 202416.6416.9816.2416.3216.322,212,100
Sep 5, 202416.9417.0916.5916.6716.671,718,700
Sep 4, 202417.1317.1916.3916.9216.922,151,400
Sep 3, 202417.8718.0517.2217.2317.232,042,500
Aug 30, 202417.8818.1917.8618.1618.162,387,200
Aug 29, 202417.8818.2017.6917.8517.851,429,500
Aug 28, 202417.6617.8217.5617.7917.791,298,700
Aug 27, 202417.8617.9317.7317.7617.761,362,100
Aug 26, 202418.2518.2517.9017.9317.931,912,600
Aug 23, 202417.6218.0217.5518.0018.002,722,400
Aug 22, 202417.6517.7617.3817.5317.531,937,000
Aug 21, 202417.6717.7417.3317.6217.6210,004,800
Aug 20, 202417.6917.8917.4017.5717.578,809,800
Aug 19, 202417.5417.8817.4517.8117.815,010,200
Aug 16, 202417.3017.7217.1217.4317.4312,762,900
Aug 15, 202417.0017.3116.8817.1617.162,067,700
Aug 14, 202416.4716.7416.4216.7116.711,554,000
Aug 13, 202416.5416.6116.2416.5316.531,729,300
Aug 12, 202416.7516.7516.3816.4516.451,617,700
Aug 9, 202416.5716.9316.4016.7316.731,455,600
Aug 8, 202416.4116.6016.2316.5216.522,202,900
Aug 7, 202416.4716.7615.9816.1216.122,157,700
Aug 6, 202416.1616.4916.1216.2616.262,175,000
Aug 5, 202416.0616.5315.8116.1616.163,226,400
Aug 2, 202417.2817.3916.7716.8116.813,866,000
Aug 1, 202418.4118.4117.5117.7417.745,850,300
Jul 31, 202417.7619.0717.3118.5918.596,337,500
Jul 30, 202417.9017.9317.6917.7317.733,890,700
Jul 29, 202417.8117.9217.6017.7517.752,229,900
Jul 26, 202417.6517.9117.4917.8417.842,616,200
Jul 25, 202417.1717.7217.1017.4017.402,683,500
Jul 24, 202417.4117.5417.1417.1517.152,520,500
Jul 23, 202417.4217.6217.3617.4817.482,882,200
Jul 22, 202417.3717.5717.0017.5517.555,117,900
Jul 19, 202417.2217.5317.1217.2917.2936,627,800
Jul 18, 202417.4317.8517.1817.2317.236,305,600
Jul 17, 202417.8617.8617.3517.4817.4811,327,200
Jul 16, 202416.3417.0116.2516.9716.972,613,800
Jul 15, 202416.0116.3416.0016.2716.271,774,800
Jul 12, 202416.0916.3016.0216.0216.022,176,900
Jul 11, 202415.3816.0315.3615.9215.923,110,200
Jul 10, 202415.2115.2715.1415.2515.251,309,300
Jul 9, 202415.3515.3815.1415.2215.222,181,100
Jul 8, 202415.5015.6115.3615.4215.421,319,700
Jul 5, 202415.6115.6515.2715.4115.411,841,400
Jul 3, 202415.5515.7315.4715.6915.691,187,100
Jul 2, 202415.4915.5815.4415.4915.491,635,500
Jul 1, 202415.8815.9115.4515.4715.472,053,300
Jun 28, 202415.8616.0015.7315.8115.813,721,200
Jun 27, 202415.7915.8415.6715.7615.761,719,800
Jun 26, 202415.6715.7915.5015.7615.762,486,900
Jun 25, 202416.1216.2015.5715.6715.673,077,800
Jun 24, 202416.2616.3416.1616.1716.171,964,200
Jun 21, 202416.1116.1915.8516.1716.1710,832,000
Jun 20, 202416.2216.3616.1416.2316.231,873,300
Jun 18, 202416.0716.3015.9816.2816.282,729,100
Jun 17, 202416.0316.0915.8416.0416.042,188,900
Jun 14, 202416.2916.2915.7716.0816.082,324,200
Jun 13, 202416.5616.6316.1816.5416.541,740,300
Jun 12, 202416.7316.8516.5016.6216.621,525,500
Jun 11, 202416.4716.5516.2516.4016.401,482,700
Jun 10, 202416.4216.7816.3516.6316.632,687,300
Jun 7, 202416.3416.6516.2816.4816.482,146,300
Jun 6, 202416.4316.5216.3316.4316.431,591,400
Jun 5, 202416.2716.5316.1816.4016.403,208,900
Jun 4, 202416.9417.1716.1916.2316.234,030,000
Jun 3, 202417.8617.8617.0617.2817.283,131,900
May 31, 202417.2917.4417.0517.4217.422,373,300
May 30, 202417.3217.4917.2617.2817.282,117,100
May 29, 202417.3917.4817.2517.2917.292,200,700
May 28, 202417.9117.9617.4817.5017.502,639,800
May 24, 202417.6117.7317.5317.6817.681,725,500
May 23, 202417.6617.6917.4017.5817.582,352,700
May 22, 202417.7217.7617.4217.6517.653,350,400
May 21, 202417.6517.8717.6317.8417.843,361,600
May 20, 202417.3617.8617.3617.7317.734,602,200
May 17, 202417.4017.5017.3217.3517.352,710,900
May 16, 202417.1117.7017.0617.4017.4012,811,000
May 15, 202416.9417.0216.7717.0017.001,244,300
May 14, 202416.5716.9016.4816.7916.792,286,600
May 13, 202416.8816.8816.3616.4616.462,613,700
May 10, 202416.8016.9116.5416.8416.841,517,700
May 9, 202416.5516.7316.3816.7216.721,257,600
May 8, 202416.4216.7516.2916.5716.571,971,500
May 7, 202416.5616.8516.4516.4616.462,064,100
May 6, 202416.3116.6616.2816.4816.482,364,700
May 3, 202416.7016.7216.1016.1816.182,814,500
May 2, 202416.5316.7316.1016.4616.463,524,700
May 1, 202416.5517.3515.5916.4316.437,285,400
Apr 30, 202417.6117.9917.5117.6217.622,868,700
Apr 29, 202417.7517.8917.6517.7117.712,298,200
Apr 26, 202417.5017.8217.3717.7217.722,048,000
Apr 25, 202417.5217.6117.4017.4517.451,677,800
Apr 24, 202417.6417.8617.5817.7717.771,522,500
Apr 23, 202417.2817.7217.2817.6517.651,556,200
Apr 22, 202417.1917.3817.1617.2017.201,989,700
Apr 19, 202417.1817.4017.1317.2017.201,345,000
Apr 18, 202417.3617.4517.1517.1817.181,034,600
Apr 17, 202417.4717.5217.1317.2717.271,685,300
Apr 16, 202417.2417.4517.1517.3417.341,673,100
Apr 15, 202417.6517.7017.2117.3017.301,439,300
Apr 12, 202417.3617.5617.3017.4417.442,677,800
Apr 11, 202417.4217.5517.2117.4217.422,131,600
Apr 10, 202417.2517.5217.0917.3517.351,312,100
Apr 9, 202417.6417.7817.5017.6317.631,696,600
Apr 8, 202417.4717.5417.3017.5217.522,511,800
Apr 5, 202417.3217.4317.2117.2717.271,703,700
Apr 4, 202417.7517.8617.2117.2717.271,818,900
Apr 3, 202417.5717.6917.5117.6017.604,354,700
Apr 2, 202417.6617.7317.4917.5417.542,685,100

Related Tickers

RRX Regal Rexnord Corporation
114.72
+0.76%
 
SMCAY SMC Corporation
17.90
-1.16%
 
FLS Flowserve Corporation
49.19
+0.72%
 
FELE Franklin Electric Co., Inc.
95.11
+1.31%
 
MWA Mueller Water Products, Inc.
25.70
+1.10%
 
ITT ITT Inc.
131.15
+1.54%
 
MIR Mirion Technologies, Inc.
14.35
-1.03%
 
NDSN Nordson Corporation
200.95
-0.38%
 
IR Ingersoll Rand Inc.
80.61
+0.72%
 
PNR Pentair plc
88.04
+0.64%