Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gates Industrial Corp Plc (NY: GTES )

17.65 -0.19 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.00 10.25 9.880 10.05 320,200 -0.01(-0.10%)
May 28, 2020 10.62 10.62 10.04 10.06 437,364 -0.43(-4.10%)
May 27, 2020 10.32 10.67 10.30 10.49 230,458 +0.37(+3.66%)
May 26, 2020 9.740 10.25 9.740 10.12 335,791 +0.58(+6.08%)
May 22, 2020 9.800 9.810 9.450 9.540 198,600 -0.21(-2.15%)
May 21, 2020 9.750 9.981 9.630 9.750 235,719 +0.19(+1.99%)
May 20, 2020 9.410 9.945 9.390 9.560 242,123 +0.42(+4.60%)
May 19, 2020 9.460 9.700 9.130 9.140 283,232 -0.53(-5.48%)
May 18, 2020 9.040 9.680 9.010 9.670 635,576 +1.08(+12.57%)
May 15, 2020 8.440 8.960 8.425 8.590 1,046,200 +0.05(+0.59%)
May 14, 2020 8.520 9.080 8.150 8.540 612,657 -0.17(-1.95%)
May 13, 2020 9.120 9.130 8.600 8.710 496,823 +0.02(+0.23%)
May 12, 2020 8.960 9.200 8.690 8.690 402,068 -0.24(-2.69%)
May 11, 2020 8.810 9.140 8.480 8.930 491,739 +0.00(+0.00%)
May 08, 2020 8.410 8.965 8.300 8.930 553,800 +0.78(+9.57%)
May 07, 2020 8.330 8.510 8.080 8.150 261,954 -0.08(-0.97%)
May 06, 2020 8.500 8.500 8.060 8.230 568,746 +0.15(+1.86%)
May 05, 2020 8.200 8.410 7.980 8.080 458,452 +0.00(+0.00%)
May 04, 2020 8.190 8.270 7.950 8.080 597,184 -0.25(-3.00%)
May 01, 2020 8.350 8.490 8.211 8.330 151,500 -0.26(-3.03%)
Apr 30, 2020 9.270 9.270 8.580 8.590 283,724 -0.64(-6.93%)
Apr 29, 2020 8.480 9.260 8.385 9.230 388,614 +0.97(+11.74%)
Apr 28, 2020 8.090 8.425 7.900 8.260 254,710 +0.32(+4.03%)
Apr 27, 2020 7.620 7.980 7.620 7.940 235,760 +0.34(+4.47%)
Apr 24, 2020 7.400 7.660 7.220 7.600 180,400 +0.23(+3.12%)
Apr 23, 2020 6.960 7.430 6.950 7.370 267,817 +0.43(+6.20%)
Apr 22, 2020 7.190 7.485 6.850 6.940 287,636 -0.27(-3.74%)
Apr 21, 2020 7.010 7.290 6.824 7.210 177,490 +0.03(+0.42%)
Apr 20, 2020 7.650 7.730 7.140 7.180 314,397 -0.67(-8.54%)
Apr 17, 2020 7.070 7.900 7.010 7.850 436,700 +1.05(+15.44%)
Apr 16, 2020 6.950 6.950 6.410 6.800 325,150 -0.12(-1.73%)
Apr 15, 2020 7.560 7.560 6.840 6.920 257,021 -0.76(-9.90%)
Apr 14, 2020 7.960 8.070 7.455 7.680 260,909 -0.12(-1.54%)
Apr 13, 2020 7.990 7.990 7.430 7.800 264,517 -0.15(-1.89%)
Apr 09, 2020 7.990 8.087 7.640 7.950 342,400 +0.16(+2.05%)
Apr 08, 2020 7.340 7.880 7.280 7.790 195,088 +0.59(+8.19%)
Apr 07, 2020 7.230 7.607 7.070 7.200 260,086 +0.26(+3.75%)
Apr 06, 2020 6.400 7.080 6.330 6.940 431,827 +0.78(+12.66%)
Apr 03, 2020 6.450 6.560 6.050 6.160 234,300 -0.39(-5.95%)
Apr 02, 2020 6.930 7.150 6.450 6.550 292,075 -0.45(-6.43%)
Apr 01, 2020 7.060 7.170 6.790 7.000 368,140 -0.38(-5.15%)
Mar 31, 2020 7.420 7.740 7.240 7.380 425,331 -0.12(-1.60%)
Mar 30, 2020 7.380 7.550 7.025 7.500 206,207 +0.05(+0.67%)
Mar 27, 2020 7.440 7.710 7.090 7.450 319,500 -0.24(-3.12%)
Mar 26, 2020 7.220 7.710 7.120 7.690 410,750 +0.47(+6.51%)
Mar 25, 2020 6.850 7.585 6.560 7.220 413,606 +0.51(+7.60%)
Mar 24, 2020 6.460 6.800 6.340 6.710 268,089 +0.58(+9.46%)
Mar 23, 2020 6.780 6.780 5.900 6.130 442,729 -0.63(-9.32%)
Mar 20, 2020 7.160 7.275 6.470 6.760 870,500 -0.36(-5.06%)
Mar 19, 2020 6.340 7.150 5.960 7.120 554,156 +0.79(+12.48%)
Mar 18, 2020 5.690 6.330 5.420 6.330 481,468 +0.28(+4.63%)
Mar 17, 2020 6.270 6.340 5.640 6.050 790,197 -0.18(-2.89%)
Mar 16, 2020 7.300 7.350 6.100 6.230 556,999 -1.73(-21.73%)
Mar 13, 2020 8.470 8.475 7.250 7.960 672,900 -0.05(-0.62%)
Mar 12, 2020 7.810 8.540 7.800 8.010 435,869 -0.77(-8.77%)
Mar 11, 2020 9.270 9.310 8.630 8.780 597,651 -0.66(-6.99%)
Mar 10, 2020 9.220 9.510 8.960 9.440 586,887 +0.48(+5.36%)
Mar 09, 2020 8.740 9.270 8.630 8.960 642,916 -0.50(-5.29%)
Mar 06, 2020 9.460 9.770 9.330 9.460 366,300 -0.33(-3.37%)
Mar 05, 2020 10.02 10.09 9.720 9.790 312,621 -0.71(-6.76%)
Mar 04, 2020 10.61 10.61 10.28 10.50 369,712 +0.14(+1.35%)
Mar 03, 2020 10.82 11.19 10.33 10.36 238,211 -0.45(-4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.