Gates Industrial Corp Plc (NY: GTES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	16.67	16.77	16.43	16.44	412,527	-0.26(-1.56%)
Oct 28, 2021	16.32	16.71	16.31	16.70	371,214	+0.43(+2.64%)
Oct 27, 2021	16.57	16.66	16.25	16.27	308,298	-0.34(-2.05%)
Oct 26, 2021	16.90		16.61	16.61	277,299	-0.23(-1.37%)
Oct 25, 2021	16.76	17.04	16.69	16.84	505,020	+0.05(+0.30%)
Oct 22, 2021	16.80	17.00	16.73	16.79	260,244	+0.02(+0.12%)
Oct 21, 2021	16.72	16.82	16.65	16.77	395,419	+0.03(+0.18%)
Oct 20, 2021	16.64	16.82	16.54	16.74	646,698	+0.14(+0.84%)
Oct 19, 2021	16.59	16.72	16.44	16.60	646,111	+0.09(+0.55%)
Oct 18, 2021	16.34	16.59	16.25	16.51	600,701	+0.06(+0.36%)
Oct 15, 2021	16.45	16.54	16.38	16.45	637,677	+0.24(+1.48%)
Oct 14, 2021	16.35	16.36	16.04	16.21	715,986	+0.09(+0.56%)
Oct 13, 2021	16.01	16.15	15.82	16.12	720,871	+0.16(+1.00%)
Oct 12, 2021	15.97	16.09	15.85	15.96	471,587	-0.05(-0.31%)
Oct 11, 2021	16.55	16.61	16.00	16.01	580,879	-0.48(-2.91%)
Oct 08, 2021	16.42	16.56	16.20	16.49	595,685	-0.01(-0.06%)
Oct 07, 2021	16.57	16.73	16.46	16.50	1,145,271	+0.00(+0.00%)
Oct 06, 2021	16.92	17.12	16.28	16.50	1,706,420	-0.69(-4.01%)
Oct 05, 2021	16.74	17.36	16.67	17.19	2,222,136	+0.42(+2.50%)
Oct 04, 2021	16.68	17.05	16.63	16.77	1,302,728	+0.09(+0.54%)
Oct 01, 2021	16.36	16.77	16.04	16.68	1,065,851	+0.41(+2.52%)
Sep 30, 2021	16.53	16.56	16.26	16.27	1,109,413	-0.20(-1.21%)
Sep 29, 2021	16.39	16.52	16.23	16.47	969,818	+0.14(+0.86%)
Sep 28, 2021	16.59	16.74	16.30	16.33	657,379	-0.24(-1.45%)
Sep 27, 2021	16.52	16.91	16.45	16.57	934,687	+0.05(+0.30%)
Sep 24, 2021	16.35	16.62	16.24	16.52	642,989	+0.10(+0.61%)
Sep 23, 2021	16.16	16.56	16.10	16.42	460,866	+0.37(+2.31%)
Sep 22, 2021	15.94	16.20	15.84	16.05	780,508	+0.27(+1.71%)
Sep 21, 2021	15.98	16.04	15.75	15.78	1,557,403	-0.05(-0.32%)
Sep 20, 2021	15.83	16.03	15.53	15.83	1,887,530	-0.41(-2.52%)
Sep 17, 2021	16.49	16.55	15.89	16.24	2,576,620	-0.42(-2.52%)
Sep 16, 2021	16.86	16.88	16.39	16.66	1,491,610	-0.20(-1.19%)
Sep 15, 2021	16.57	16.95	16.55	16.86	1,510,789	+0.28(+1.69%)
Sep 14, 2021	17.20	17.23	16.43	16.58	1,061,856	-0.60(-3.49%)
Sep 13, 2021	17.31	17.35	16.97	17.18	853,017	+0.11(+0.64%)
Sep 10, 2021	17.10	17.19	16.90	17.07	870,851	+0.11(+0.65%)
Sep 09, 2021	16.56	17.09	16.56	16.96	1,068,789	+0.33(+1.98%)
Sep 08, 2021	16.40	16.69	16.28	16.63	1,592,779	+0.12(+0.73%)
Sep 07, 2021	16.66	16.90	16.46	16.51	1,258,508	-0.09(-0.54%)
Sep 03, 2021	16.65	16.75	16.54	16.60	659,351	+0.00(+0.00%)
Sep 02, 2021	16.27	16.67	16.20	16.60	884,040	+0.31(+1.90%)
Sep 01, 2021	16.48	16.48	16.08	16.29	1,144,177	-0.09(-0.55%)
Aug 31, 2021	16.80	17.00	16.36	16.38	975,306	-0.47(-2.79%)
Aug 30, 2021	17.00	17.00	16.73	16.85	588,732	-0.09(-0.53%)
Aug 27, 2021	16.51	17.09	16.47	16.94	1,100,726	+0.48(+2.92%)
Aug 26, 2021	16.60	16.67	16.40	16.46	1,016,903	-0.19(-1.14%)
Aug 25, 2021	16.38	16.66	16.31	16.65	570,494	+0.28(+1.71%)
Aug 24, 2021	16.27	16.45	16.15	16.37	398,266	+0.16(+0.99%)
Aug 23, 2021	16.24	16.31	16.04	16.21	467,282	+0.13(+0.81%)
Aug 20, 2021	16.05	16.22	16.04	16.08	520,720	+0.01(+0.06%)
Aug 19, 2021	15.97	16.25	15.88	16.07	1,203,976	-0.18(-1.11%)
Aug 18, 2021	16.24	16.50	16.16	16.25	1,236,280	+0.02(+0.12%)
Aug 17, 2021	16.35	16.54	16.09	16.23	1,508,040	-0.28(-1.70%)
Aug 16, 2021	16.64	16.82	16.41	16.51	2,503,352	-0.19(-1.14%)
Aug 13, 2021	16.61	16.96	16.48	16.70	5,067,996	+0.10(+0.60%)
Aug 12, 2021	16.25	16.71	16.06	16.60	12,800,836	-0.12(-0.72%)
Aug 11, 2021	16.21	17.15	16.01	16.72	3,013,651	-1.14(-6.38%)
Aug 10, 2021	18.20	18.32	17.79	17.86	623,127	-0.05(-0.28%)
Aug 09, 2021	17.85	18.39	17.30	17.91	880,311	-0.71(-3.81%)
Aug 06, 2021	18.36	18.69	18.26	18.62	506,385	+0.40(+2.20%)
Aug 05, 2021	18.24	18.41	18.09	18.22	261,866	+0.05(+0.28%)
Aug 04, 2021	18.17	18.43	18.13	18.17	512,140	-0.15(-0.82%)
Aug 03, 2021	18.02	18.37	17.61	18.32	371,627	+0.40(+2.23%)

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.